Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.37 | 39.66 | 39.66 | 39.66 | 1,747,987 | +0.27(+0.70%) |
Aug 28, 2014 | 39.27 | 39.46 | 38.88 | 39.38 | 2,122,141 | -0.12(-0.29%) |
Aug 27, 2014 | 39.43 | 39.61 | 39.38 | 39.50 | 1,225,440 | +0.05(+0.13%) |
Aug 26, 2014 | 39.13 | 39.57 | 39.12 | 39.45 | 1,701,821 | +0.32(+0.83%) |
Aug 25, 2014 | 38.76 | 39.41 | 38.73 | 39.12 | 2,373,355 | +0.63(+1.63%) |
Aug 22, 2014 | 38.70 | 38.84 | 38.49 | 38.50 | 1,956,959 | -0.29(-0.74%) |
Aug 21, 2014 | 38.39 | 38.80 | 37.94 | 38.78 | 2,196,567 | +0.36(+0.94%) |
Aug 20, 2014 | 37.93 | 38.60 | 37.93 | 38.42 | 3,014,063 | +0.35(+0.93%) |
Aug 19, 2014 | 38.01 | 38.13 | 37.82 | 38.07 | 2,398,171 | +0.16(+0.42%) |
Aug 18, 2014 | 37.36 | 37.93 | 37.23 | 37.91 | 2,429,100 | +0.86(+2.31%) |
Aug 15, 2014 | 37.70 | 37.74 | 36.70 | 37.05 | 2,571,291 | -0.49(-1.30%) |
Aug 14, 2014 | 37.20 | 37.62 | 37.20 | 37.54 | 1,523,851 | +0.28(+0.75%) |
Aug 13, 2014 | 37.20 | 37.37 | 37.04 | 37.26 | 1,115,433 | +0.26(+0.70%) |
Aug 12, 2014 | 36.79 | 37.21 | 36.74 | 37.00 | 1,664,911 | +0.21(+0.57%) |
Aug 11, 2014 | 36.69 | 37.02 | 36.54 | 36.80 | 2,073,287 | +0.32(+0.89%) |
Aug 08, 2014 | 36.51 | 36.56 | 36.08 | 36.47 | 3,631,942 | -0.04(-0.10%) |
Aug 07, 2014 | 37.07 | 37.38 | 36.39 | 36.51 | 2,202,164 | -0.30(-0.82%) |
Aug 06, 2014 | 36.63 | 36.96 | 36.61 | 36.81 | 2,345,378 | -0.14(-0.37%) |
Aug 05, 2014 | 37.00 | 37.48 | 36.84 | 36.95 | 2,258,521 | -0.37(-0.98%) |
Aug 04, 2014 | 36.93 | 37.42 | 36.73 | 37.31 | 2,576,570 | +0.46(+1.25%) |
Aug 01, 2014 | 37.52 | 37.75 | 36.63 | 36.85 | 3,246,961 | -0.89(-2.37%) |
Jul 31, 2014 | 37.95 | 38.81 | 37.52 | 37.75 | 2,818,091 | -0.45(-1.17%) |
Jul 30, 2014 | 37.91 | 38.29 | 37.60 | 38.19 | 3,493,478 | +0.58(+1.53%) |
Jul 29, 2014 | 38.09 | 38.09 | 37.61 | 37.62 | 1,729,289 | -0.50(-1.30%) |
Jul 28, 2014 | 37.98 | 38.16 | 37.49 | 38.11 | 1,481,541 | +0.06(+0.15%) |
Jul 25, 2014 | 38.13 | 38.29 | 37.85 | 38.06 | 1,204,174 | -0.19(-0.49%) |
Jul 24, 2014 | 38.17 | 38.29 | 37.89 | 38.24 | 1,617,474 | +0.27(+0.72%) |
Jul 23, 2014 | 38.10 | 38.27 | 37.68 | 37.97 | 1,392,187 | -0.11(-0.28%) |
Jul 22, 2014 | 37.89 | 38.13 | 37.72 | 38.08 | 1,748,867 | +0.40(+1.07%) |
Jul 21, 2014 | 37.65 | 37.80 | 37.49 | 37.67 | 1,177,528 | -0.26(-0.68%) |
Jul 18, 2014 | 37.39 | 37.99 | 37.18 | 37.93 | 1,761,424 | +0.71(+1.90%) |
Jul 17, 2014 | 37.65 | 38.06 | 37.14 | 37.23 | 1,745,370 | -0.61(-1.62%) |
Jul 16, 2014 | 38.17 | 38.27 | 37.72 | 37.84 | 1,306,530 | -0.12(-0.30%) |
Jul 15, 2014 | 37.97 | 38.27 | 37.69 | 37.96 | 1,227,307 | +0.04(+0.11%) |
Jul 14, 2014 | 38.00 | 38.15 | 37.84 | 37.91 | 1,282,743 | +0.40(+1.06%) |
Jul 11, 2014 | 37.18 | 37.59 | 37.00 | 37.52 | 1,240,069 | +0.19(+0.50%) |
Jul 10, 2014 | 36.63 | 37.44 | 36.52 | 37.33 | 1,959,491 | -0.29(-0.77%) |
Jul 09, 2014 | 37.57 | 37.80 | 37.43 | 37.62 | 1,744,189 | +0.30(+0.79%) |
Jul 08, 2014 | 37.69 | 37.79 | 37.18 | 37.32 | 2,656,071 | -0.61(-1.60%) |
Jul 07, 2014 | 38.08 | 38.15 | 37.62 | 37.93 | 2,012,686 | -0.34(-0.90%) |
Jul 03, 2014 | 38.09 | 38.27 | 38.27 | 38.27 | 1,647,217 | +0.77(+2.05%) |
Jul 02, 2014 | 37.53 | 37.90 | 37.33 | 37.50 | 2,041,555 | +0.06(+0.15%) |
Jul 01, 2014 | 37.16 | 37.73 | 37.06 | 37.45 | 1,723,196 | +0.50(+1.34%) |
Jun 30, 2014 | 36.94 | 37.32 | 36.78 | 36.95 | 1,894,379 | -0.03(-0.08%) |
Jun 27, 2014 | 36.93 | 37.09 | 36.73 | 36.98 | 1,471,771 | -0.06(-0.17%) |
Jun 26, 2014 | 36.87 | 37.06 | 36.30 | 37.04 | 1,779,042 | +0.11(+0.31%) |
Jun 25, 2014 | 36.72 | 37.04 | 36.49 | 36.93 | 1,728,623 | +0.00(+0.00%) |
Jun 24, 2014 | 37.27 | 37.59 | 36.91 | 36.93 | 1,571,415 | -0.52(-1.40%) |
Jun 23, 2014 | 37.68 | 37.78 | 37.25 | 37.45 | 1,493,849 | -0.34(-0.89%) |
Jun 20, 2014 | 37.59 | 38.13 | 37.47 | 37.79 | 3,056,319 | +0.46(+1.23%) |
Jun 19, 2014 | 37.49 | 37.49 | 36.77 | 37.33 | 2,539,510 | -0.09(-0.23%) |
Jun 18, 2014 | 37.21 | 37.47 | 36.94 | 37.42 | 2,342,902 | +0.00(+0.00%) |
Jun 17, 2014 | 36.18 | 37.50 | 36.18 | 37.42 | 3,745,969 | +1.16(+3.21%) |
Jun 16, 2014 | 36.23 | 36.51 | 36.11 | 36.25 | 2,069,172 | -0.06(-0.16%) |
Jun 13, 2014 | 36.08 | 36.44 | 35.95 | 36.31 | 2,168,086 | +0.27(+0.76%) |
Jun 12, 2014 | 36.25 | 36.52 | 35.84 | 36.04 | 1,989,112 | -0.37(-1.01%) |
Jun 11, 2014 | 36.43 | 36.74 | 36.33 | 36.40 | 1,614,224 | -0.37(-1.02%) |
Jun 10, 2014 | 36.43 | 36.82 | 36.34 | 36.78 | 1,475,820 | +0.32(+0.87%) |
Jun 06, 2014 | 36.32 | 36.65 | 36.23 | 36.46 | 2,788,545 | +0.19(+0.51%) |
Jun 05, 2014 | 36.68 | 37.04 | 36.13 | 36.27 | 2,930,692 | -0.24(-0.67%) |
Jun 04, 2014 | 36.04 | 36.86 | 35.89 | 36.52 | 3,635,773 | +0.63(+1.76%) |
Jun 03, 2014 | 35.35 | 35.89 | 35.25 | 35.89 | 2,874,251 | +0.33(+0.93%) |