Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.55 | 38.84 | 38.84 | 38.84 | 25,272,020 | +0.47(+1.23%) |
Aug 28, 2014 | 38.26 | 38.46 | 38.14 | 38.37 | 20,652,194 | +0.01(+0.02%) |
Aug 27, 2014 | 38.39 | 38.48 | 38.27 | 38.36 | 24,898,004 | -0.12(-0.30%) |
Aug 26, 2014 | 38.74 | 38.81 | 38.42 | 38.48 | 17,396,004 | -0.14(-0.37%) |
Aug 25, 2014 | 38.82 | 38.85 | 38.51 | 38.62 | 19,774,796 | +0.02(+0.04%) |
Aug 22, 2014 | 38.77 | 38.88 | 38.53 | 38.60 | 21,397,334 | -0.06(-0.15%) |
Aug 21, 2014 | 38.34 | 38.69 | 38.33 | 38.66 | 26,064,366 | +0.23(+0.60%) |
Aug 20, 2014 | 38.77 | 38.82 | 38.39 | 38.43 | 28,948,544 | -0.32(-0.84%) |
Aug 19, 2014 | 38.45 | 38.77 | 38.33 | 38.76 | 32,905,742 | +0.43(+1.12%) |
Aug 18, 2014 | 38.19 | 38.33 | 37.96 | 38.33 | 31,651,760 | +0.27(+0.71%) |
Aug 15, 2014 | 37.88 | 38.15 | 37.73 | 38.06 | 48,972,116 | +0.44(+1.17%) |
Aug 14, 2014 | 37.45 | 37.74 | 37.40 | 37.62 | 22,729,216 | +0.16(+0.43%) |
Aug 13, 2014 | 37.11 | 37.54 | 37.00 | 37.45 | 26,937,626 | +0.48(+1.29%) |
Aug 12, 2014 | 36.57 | 37.04 | 36.54 | 36.98 | 25,222,942 | +0.27(+0.74%) |
Aug 11, 2014 | 36.76 | 36.92 | 36.55 | 36.71 | 23,951,450 | +0.00(+0.00%) |
Aug 08, 2014 | 36.73 | 36.81 | 36.46 | 36.71 | 34,062,884 | -0.03(-0.07%) |
Aug 07, 2014 | 36.40 | 36.92 | 36.24 | 36.73 | 35,677,540 | +0.42(+1.15%) |
Aug 06, 2014 | 36.32 | 36.68 | 35.87 | 36.32 | 28,991,578 | -0.29(-0.79%) |
Aug 05, 2014 | 36.85 | 36.93 | 36.39 | 36.60 | 30,903,134 | -0.25(-0.67%) |
Aug 04, 2014 | 36.51 | 36.94 | 36.38 | 36.85 | 39,942,272 | +0.43(+1.19%) |
Aug 01, 2014 | 36.72 | 36.75 | 36.20 | 36.42 | 36,685,088 | -0.25(-0.70%) |
Jul 31, 2014 | 36.86 | 37.12 | 36.60 | 36.67 | 37,032,532 | -0.36(-0.96%) |
Jul 30, 2014 | 37.45 | 37.47 | 36.78 | 37.03 | 37,569,308 | -0.26(-0.70%) |
Jul 29, 2014 | 37.31 | 37.46 | 37.08 | 37.29 | 32,674,416 | -0.07(-0.19%) |
Jul 28, 2014 | 37.69 | 37.82 | 37.33 | 37.36 | 34,936,672 | -0.45(-1.19%) |
Jul 25, 2014 | 37.64 | 37.95 | 37.64 | 37.81 | 31,467,478 | +0.09(+0.23%) |
Jul 24, 2014 | 38.18 | 38.24 | 37.66 | 37.73 | 36,160,304 | -0.40(-1.05%) |
Jul 23, 2014 | 38.62 | 38.62 | 37.91 | 38.13 | 61,589,196 | +0.03(+0.09%) |
Jul 22, 2014 | 38.24 | 38.36 | 37.89 | 38.09 | 49,497,548 | -0.00(-0.01%) |
Jul 21, 2014 | 37.86 | 38.37 | 37.57 | 38.10 | 44,198,732 | +0.12(+0.32%) |
Jul 18, 2014 | 37.94 | 38.10 | 37.60 | 37.97 | 51,086,032 | +0.14(+0.36%) |
Jul 17, 2014 | 38.62 | 38.84 | 37.60 | 37.84 | 96,631,112 | +0.38(+1.02%) |
Jul 16, 2014 | 36.12 | 37.65 | 36.09 | 37.45 | 74,432,696 | +1.39(+3.84%) |
Jul 15, 2014 | 35.97 | 36.09 | 35.71 | 36.07 | 33,785,056 | +0.26(+0.74%) |
Jul 14, 2014 | 35.87 | 36.07 | 35.72 | 35.81 | 25,725,236 | +0.04(+0.12%) |
Jul 11, 2014 | 35.43 | 35.76 | 35.25 | 35.76 | 28,348,296 | +0.34(+0.97%) |
Jul 10, 2014 | 35.15 | 35.69 | 34.88 | 35.42 | 25,717,586 | +0.01(+0.04%) |
Jul 09, 2014 | 35.67 | 35.67 | 35.29 | 35.41 | 21,624,728 | -0.09(-0.26%) |
Jul 08, 2014 | 35.58 | 35.69 | 35.36 | 35.50 | 36,721,432 | -0.18(-0.50%) |
Jul 07, 2014 | 35.47 | 35.79 | 35.44 | 35.68 | 25,760,374 | +0.16(+0.45%) |
Jul 03, 2014 | 35.61 | 35.52 | 35.52 | 35.52 | 18,794,180 | -0.09(-0.24%) |
Jul 02, 2014 | 35.46 | 35.60 | 35.29 | 35.60 | 23,718,362 | +0.03(+0.07%) |
Jul 01, 2014 | 35.57 | 35.81 | 35.42 | 35.58 | 31,635,934 | +0.14(+0.41%) |
Jun 30, 2014 | 35.83 | 35.87 | 35.43 | 35.43 | 36,147,408 | -0.47(-1.30%) |
Jun 27, 2014 | 35.36 | 35.93 | 35.27 | 35.90 | 87,845,688 | +0.45(+1.27%) |
Jun 26, 2014 | 35.63 | 35.64 | 35.20 | 35.45 | 27,765,618 | -0.26(-0.74%) |
Jun 25, 2014 | 35.43 | 35.73 | 35.23 | 35.71 | 23,304,714 | +0.24(+0.68%) |
Jun 24, 2014 | 35.54 | 35.64 | 35.31 | 35.47 | 31,180,368 | -0.21(-0.58%) |
Jun 23, 2014 | 35.46 | 35.69 | 35.42 | 35.68 | 22,031,878 | +0.26(+0.74%) |
Jun 20, 2014 | 35.22 | 35.54 | 35.16 | 35.42 | 56,214,840 | +0.14(+0.41%) |
Jun 19, 2014 | 35.32 | 35.49 | 35.12 | 35.27 | 23,321,924 | -0.12(-0.34%) |
Jun 18, 2014 | 35.35 | 35.47 | 34.99 | 35.39 | 31,829,986 | -0.03(-0.07%) |
Jun 17, 2014 | 35.08 | 35.61 | 34.27 | 35.42 | 26,434,038 | +0.15(+0.43%) |
Jun 16, 2014 | 34.87 | 35.36 | 34.87 | 35.26 | 28,388,260 | +0.23(+0.65%) |
Jun 13, 2014 | 34.92 | 35.32 | 34.72 | 35.03 | 30,964,912 | +0.55(+1.60%) |
Jun 12, 2014 | 34.68 | 34.74 | 34.23 | 34.48 | 34,991,044 | -0.24(-0.69%) |
Jun 11, 2014 | 34.78 | 34.90 | 34.64 | 34.72 | 31,544,518 | -0.21(-0.61%) |
Jun 10, 2014 | 34.86 | 34.97 | 34.72 | 34.93 | 17,568,098 | -0.31(-0.89%) |
Jun 06, 2014 | 35.25 | 35.40 | 35.04 | 35.25 | 28,316,718 | +0.23(+0.66%) |
Jun 05, 2014 | 34.49 | 35.05 | 34.33 | 35.02 | 37,430,712 | +0.76(+2.21%) |
Jun 04, 2014 | 34.17 | 34.30 | 33.87 | 34.26 | 27,296,778 | +0.03(+0.07%) |
Jun 03, 2014 | 34.50 | 34.57 | 34.20 | 34.23 | 21,205,402 | -0.42(-1.23%) |