Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.10 | 36.97 | 36.97 | 36.97 | 5,554,523 | -0.01(-0.04%) |
Aug 28, 2014 | 36.80 | 37.18 | 36.78 | 36.99 | 4,915,734 | -0.06(-0.17%) |
Aug 27, 2014 | 36.89 | 37.30 | 36.85 | 37.05 | 6,330,158 | +0.33(+0.89%) |
Aug 26, 2014 | 36.94 | 37.12 | 36.57 | 36.72 | 6,621,305 | -0.28(-0.76%) |
Aug 25, 2014 | 36.83 | 37.22 | 36.69 | 37.00 | 5,427,907 | +0.25(+0.69%) |
Aug 22, 2014 | 36.61 | 36.93 | 36.52 | 36.75 | 5,033,718 | +0.20(+0.56%) |
Aug 21, 2014 | 36.91 | 37.07 | 36.52 | 36.54 | 7,675,321 | -0.29(-0.80%) |
Aug 20, 2014 | 36.88 | 37.03 | 36.63 | 36.84 | 6,692,480 | -0.14(-0.39%) |
Aug 19, 2014 | 36.52 | 37.02 | 36.31 | 36.98 | 7,436,381 | +0.57(+1.56%) |
Aug 18, 2014 | 35.99 | 36.91 | 35.96 | 36.41 | 9,360,333 | +0.75(+2.12%) |
Aug 15, 2014 | 35.90 | 36.02 | 35.40 | 35.66 | 9,471,532 | -0.20(-0.55%) |
Aug 14, 2014 | 34.98 | 36.07 | 34.90 | 35.86 | 10,038,542 | +0.99(+2.82%) |
Aug 13, 2014 | 34.78 | 35.16 | 34.40 | 34.87 | 9,589,290 | +0.21(+0.61%) |
Aug 12, 2014 | 34.78 | 35.02 | 34.48 | 34.66 | 5,370,720 | -0.01(-0.04%) |
Aug 11, 2014 | 35.12 | 35.35 | 34.61 | 34.67 | 5,829,923 | -0.22(-0.62%) |
Aug 08, 2014 | 34.72 | 34.96 | 34.33 | 34.89 | 6,548,494 | +0.35(+1.00%) |
Aug 07, 2014 | 34.98 | 35.17 | 34.38 | 34.55 | 7,470,396 | -0.28(-0.80%) |
Aug 06, 2014 | 33.57 | 34.97 | 33.56 | 34.82 | 10,585,803 | +1.04(+3.08%) |
Aug 05, 2014 | 33.87 | 34.28 | 33.58 | 33.78 | 8,745,408 | -0.47(-1.37%) |
Aug 04, 2014 | 34.19 | 34.36 | 33.64 | 34.25 | 8,279,377 | -0.01(-0.04%) |
Aug 01, 2014 | 34.46 | 34.67 | 33.54 | 34.27 | 10,344,684 | -0.24(-0.71%) |
Jul 31, 2014 | 33.95 | 34.99 | 33.55 | 34.51 | 16,204,653 | +0.50(+1.48%) |
Jul 30, 2014 | 33.97 | 34.61 | 33.70 | 34.01 | 14,764,170 | +0.14(+0.42%) |
Jul 29, 2014 | 33.84 | 34.24 | 33.57 | 33.87 | 14,611,303 | +0.55(+1.65%) |
Jul 28, 2014 | 33.42 | 33.59 | 32.87 | 33.32 | 9,756,094 | -0.11(-0.33%) |
Jul 25, 2014 | 33.14 | 33.45 | 32.91 | 33.42 | 7,474,921 | +0.35(+1.07%) |
Jul 24, 2014 | 32.88 | 33.36 | 32.75 | 33.07 | 8,298,195 | +0.22(+0.68%) |
Jul 23, 2014 | 32.62 | 33.08 | 32.47 | 32.85 | 8,949,225 | +0.33(+1.02%) |
Jul 22, 2014 | 32.76 | 32.95 | 32.50 | 32.51 | 9,941,886 | +0.03(+0.08%) |
Jul 21, 2014 | 33.13 | 33.14 | 32.45 | 32.49 | 11,599,849 | -0.67(-2.03%) |
Jul 18, 2014 | 33.32 | 33.38 | 33.12 | 33.16 | 9,914,443 | -0.02(-0.06%) |
Jul 17, 2014 | 33.78 | 34.06 | 33.13 | 33.18 | 10,935,908 | -0.83(-2.44%) |
Jul 16, 2014 | 34.27 | 34.42 | 33.73 | 34.01 | 10,759,414 | -0.15(-0.44%) |
Jul 15, 2014 | 33.45 | 34.52 | 33.45 | 34.16 | 19,799,460 | +0.24(+0.70%) |
Jul 14, 2014 | 34.24 | 34.27 | 33.76 | 33.92 | 9,062,427 | -0.12(-0.36%) |
Jul 11, 2014 | 33.49 | 34.10 | 33.33 | 34.04 | 10,859,574 | +0.61(+1.83%) |
Jul 10, 2014 | 33.17 | 33.49 | 32.89 | 33.43 | 10,947,950 | -0.05(-0.14%) |
Jul 09, 2014 | 33.57 | 33.69 | 32.82 | 33.48 | 13,390,296 | +0.07(+0.22%) |
Jul 08, 2014 | 34.10 | 34.21 | 33.33 | 33.40 | 14,714,948 | -0.75(-2.19%) |
Jul 07, 2014 | 34.50 | 34.67 | 34.12 | 34.15 | 8,677,221 | -0.50(-1.43%) |
Jul 03, 2014 | 34.63 | 34.65 | 34.65 | 34.65 | 6,383,649 | +0.12(+0.33%) |
Jul 02, 2014 | 34.35 | 34.72 | 34.11 | 34.53 | 12,178,625 | +0.35(+1.01%) |
Jul 01, 2014 | 34.17 | 34.72 | 33.97 | 34.19 | 21,481,308 | +0.15(+0.44%) |
Jun 30, 2014 | 35.21 | 35.21 | 34.00 | 34.04 | 19,723,314 | -1.07(-3.04%) |
Jun 27, 2014 | 35.46 | 35.66 | 34.80 | 35.10 | 15,726,064 | -0.41(-1.15%) |
Jun 26, 2014 | 35.22 | 35.97 | 34.91 | 35.51 | 22,477,060 | +0.62(+1.79%) |
Jun 25, 2014 | 35.19 | 35.48 | 33.99 | 34.89 | 64,625,912 | -3.15(-8.29%) |
Jun 24, 2014 | 38.94 | 39.49 | 37.95 | 38.04 | 9,635,170 | -0.90(-2.30%) |
Jun 23, 2014 | 39.06 | 39.33 | 38.77 | 38.93 | 6,488,867 | -0.03(-0.09%) |
Jun 20, 2014 | 38.87 | 39.02 | 38.53 | 38.97 | 9,825,302 | +0.18(+0.47%) |
Jun 19, 2014 | 37.96 | 38.82 | 37.93 | 38.78 | 12,267,499 | +0.99(+2.61%) |
Jun 18, 2014 | 36.81 | 37.83 | 36.53 | 37.80 | 10,034,220 | +1.04(+2.83%) |
Jun 17, 2014 | 36.24 | 36.79 | 36.01 | 36.76 | 6,729,751 | +0.52(+1.42%) |
Jun 16, 2014 | 36.49 | 36.54 | 36.11 | 36.24 | 7,087,074 | -0.26(-0.73%) |
Jun 13, 2014 | 36.67 | 36.71 | 36.30 | 36.51 | 5,775,635 | -0.05(-0.13%) |
Jun 12, 2014 | 36.28 | 36.65 | 35.95 | 36.56 | 13,320,722 | +0.42(+1.17%) |
Jun 11, 2014 | 36.09 | 36.45 | 35.84 | 36.14 | 10,687,969 | -0.07(-0.21%) |
Jun 10, 2014 | 37.06 | 37.14 | 36.17 | 36.21 | 12,076,520 | -1.30(-3.48%) |
Jun 06, 2014 | 37.87 | 37.90 | 37.46 | 37.51 | 4,525,499 | -0.29(-0.75%) |
Jun 05, 2014 | 37.29 | 37.90 | 36.92 | 37.80 | 7,678,804 | +0.74(+2.00%) |
Jun 04, 2014 | 37.47 | 37.60 | 36.88 | 37.06 | 9,727,224 | -0.58(-1.53%) |
Jun 03, 2014 | 38.21 | 38.27 | 37.49 | 37.64 | 8,290,920 | -0.75(-1.96%) |