Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.42 | 34.37 | 34.37 | 34.37 | 11,748,067 | -0.02(-0.07%) |
Aug 28, 2014 | 34.24 | 34.39 | 34.22 | 34.39 | 6,750,996 | -0.32(-0.92%) |
Aug 27, 2014 | 34.59 | 34.71 | 34.54 | 34.71 | 8,181,909 | +0.17(+0.50%) |
Aug 26, 2014 | 34.38 | 34.55 | 34.38 | 34.53 | 10,196,703 | +0.19(+0.55%) |
Aug 25, 2014 | 34.16 | 34.36 | 34.16 | 34.35 | 8,191,658 | +0.29(+0.84%) |
Aug 22, 2014 | 34.22 | 34.25 | 33.97 | 34.06 | 10,204,143 | -0.15(-0.44%) |
Aug 21, 2014 | 34.25 | 34.29 | 34.15 | 34.21 | 11,086,889 | -0.03(-0.09%) |
Aug 20, 2014 | 34.15 | 34.31 | 34.11 | 34.24 | 9,537,899 | -0.05(-0.15%) |
Aug 19, 2014 | 34.13 | 34.30 | 34.13 | 34.29 | 8,701,411 | +0.20(+0.58%) |
Aug 18, 2014 | 33.99 | 34.11 | 33.88 | 34.10 | 8,417,675 | +0.35(+1.03%) |
Aug 15, 2014 | 33.92 | 33.94 | 33.56 | 33.75 | 15,800,369 | -0.05(-0.13%) |
Aug 14, 2014 | 33.79 | 33.86 | 33.77 | 33.79 | 6,559,328 | +0.02(+0.07%) |
Aug 13, 2014 | 33.89 | 33.96 | 33.69 | 33.77 | 11,684,310 | +0.14(+0.43%) |
Aug 12, 2014 | 33.48 | 33.63 | 33.46 | 33.63 | 14,046,038 | +0.01(+0.02%) |
Aug 11, 2014 | 33.35 | 33.65 | 33.33 | 33.62 | 12,642,043 | +0.48(+1.44%) |
Aug 08, 2014 | 32.94 | 33.19 | 32.86 | 33.14 | 17,274,968 | +0.36(+1.11%) |
Aug 07, 2014 | 33.03 | 33.06 | 32.68 | 32.78 | 17,769,132 | -0.15(-0.46%) |
Aug 06, 2014 | 32.98 | 33.10 | 32.90 | 32.93 | 15,007,874 | -0.23(-0.71%) |
Aug 05, 2014 | 33.35 | 33.41 | 33.04 | 33.16 | 16,016,915 | -0.50(-1.50%) |
Aug 04, 2014 | 33.52 | 33.72 | 33.34 | 33.67 | 13,000,363 | +0.37(+1.13%) |
Aug 01, 2014 | 33.19 | 33.37 | 32.98 | 33.29 | 24,842,244 | +0.20(+0.59%) |
Jul 31, 2014 | 33.69 | 33.33 | 32.95 | 33.10 | 16,595,190 | -0.59(-1.75%) |
Jul 30, 2014 | 33.97 | 34.01 | 33.50 | 33.69 | 17,128,500 | -0.17(-0.51%) |
Jul 29, 2014 | 34.15 | 34.16 | 33.86 | 33.86 | 12,008,997 | -0.31(-0.91%) |
Jul 28, 2014 | 33.99 | 34.19 | 33.92 | 34.17 | 9,527,490 | +0.18(+0.53%) |
Jul 25, 2014 | 33.95 | 34.03 | 33.88 | 33.99 | 12,438,060 | -0.14(-0.40%) |
Jul 24, 2014 | 34.03 | 34.19 | 34.02 | 34.13 | 15,600,283 | +0.17(+0.49%) |
Jul 23, 2014 | 34.03 | 34.04 | 33.91 | 33.96 | 7,556,777 | +0.01(+0.02%) |
Jul 22, 2014 | 33.93 | 34.02 | 33.91 | 33.95 | 17,518,328 | +0.35(+1.04%) |
Jul 21, 2014 | 33.37 | 33.68 | 33.32 | 33.60 | 24,953,982 | +0.12(+0.36%) |
Jul 18, 2014 | 33.37 | 33.57 | 33.33 | 33.48 | 7,247,857 | +0.51(+1.56%) |
Jul 17, 2014 | 33.32 | 33.41 | 32.90 | 32.97 | 13,179,241 | -0.64(-1.91%) |
Jul 16, 2014 | 33.68 | 33.73 | 33.56 | 33.61 | 8,143,277 | +0.11(+0.32%) |
Jul 15, 2014 | 33.57 | 33.61 | 33.35 | 33.50 | 9,285,912 | -0.05(-0.14%) |
Jul 14, 2014 | 33.47 | 33.56 | 33.40 | 33.55 | 8,917,475 | +0.26(+0.77%) |
Jul 11, 2014 | 33.16 | 33.32 | 33.12 | 33.29 | 9,247,196 | +0.06(+0.18%) |
Jul 10, 2014 | 32.95 | 33.26 | 32.84 | 33.23 | 24,508,164 | -0.20(-0.61%) |
Jul 09, 2014 | 33.24 | 33.46 | 33.22 | 33.44 | 21,875,012 | +0.20(+0.59%) |
Jul 08, 2014 | 33.41 | 33.41 | 33.16 | 33.24 | 9,772,753 | -0.14(-0.43%) |
Jul 07, 2014 | 33.35 | 33.39 | 33.27 | 33.38 | 11,487,083 | +0.07(+0.20%) |
Jul 03, 2014 | 33.10 | 33.32 | 33.32 | 33.32 | 8,992,853 | +0.17(+0.53%) |
Jul 02, 2014 | 33.05 | 33.14 | 33.05 | 33.14 | 10,093,936 | +0.20(+0.60%) |
Jul 01, 2014 | 32.82 | 32.98 | 32.82 | 32.94 | 13,865,611 | +0.30(+0.90%) |
Jun 30, 2014 | 32.76 | 32.77 | 32.59 | 32.65 | 11,313,818 | -0.05(-0.16%) |
Jun 27, 2014 | 32.64 | 32.73 | 32.53 | 32.70 | 9,816,353 | +0.08(+0.26%) |
Jun 26, 2014 | 32.68 | 32.68 | 32.51 | 32.62 | 15,279,140 | -0.02(-0.05%) |
Jun 25, 2014 | 32.62 | 32.65 | 32.51 | 32.63 | 17,824,874 | +0.14(+0.42%) |
Jun 24, 2014 | 32.68 | 32.86 | 32.45 | 32.50 | 23,052,498 | -0.05(-0.14%) |
Jun 23, 2014 | 32.63 | 32.64 | 32.45 | 32.55 | 20,290,056 | -0.15(-0.46%) |
Jun 20, 2014 | 32.65 | 32.71 | 32.56 | 32.69 | 18,954,388 | +0.01(+0.05%) |
Jun 19, 2014 | 32.77 | 32.84 | 32.60 | 32.68 | 11,953,717 | -0.20(-0.62%) |
Jun 18, 2014 | 32.43 | 32.90 | 32.34 | 32.88 | 23,536,374 | +0.37(+1.15%) |
Jun 17, 2014 | 32.45 | 32.51 | 32.34 | 32.51 | 12,041,828 | +0.02(+0.07%) |
Jun 16, 2014 | 32.57 | 32.59 | 32.41 | 32.48 | 11,393,092 | -0.21(-0.64%) |
Jun 13, 2014 | 32.59 | 32.72 | 32.49 | 32.69 | 10,269,562 | +0.12(+0.37%) |
Jun 12, 2014 | 32.82 | 32.84 | 32.51 | 32.58 | 12,173,850 | -0.15(-0.46%) |
Jun 11, 2014 | 32.69 | 32.80 | 32.65 | 32.72 | 10,629,350 | -0.11(-0.34%) |
Jun 10, 2014 | 32.76 | 32.86 | 32.67 | 32.84 | 12,875,458 | +0.33(+1.01%) |
Jun 06, 2014 | 32.40 | 32.60 | 32.40 | 32.51 | 12,218,711 | +0.34(+1.07%) |
Jun 05, 2014 | 32.11 | 32.23 | 32.01 | 32.16 | 12,825,200 | +0.36(+1.13%) |
Jun 04, 2014 | 31.84 | 31.86 | 31.73 | 31.80 | 9,269,523 | -0.18(-0.56%) |
Jun 03, 2014 | 31.84 | 32.07 | 31.81 | 31.98 | 9,678,627 | +0.18(+0.57%) |