Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.50 | 35.74 | 35.74 | 35.74 | 10,422,833 | +0.22(+0.63%) |
Aug 28, 2014 | 35.87 | 35.87 | 35.47 | 35.52 | 10,151,023 | -0.32(-0.89%) |
Aug 27, 2014 | 35.93 | 35.98 | 35.65 | 35.84 | 9,805,970 | -0.17(-0.48%) |
Aug 26, 2014 | 36.02 | 36.14 | 35.96 | 36.01 | 8,505,661 | +0.09(+0.24%) |
Aug 25, 2014 | 35.93 | 36.18 | 35.84 | 35.93 | 10,301,081 | +0.09(+0.26%) |
Aug 22, 2014 | 35.58 | 35.98 | 35.52 | 35.83 | 10,760,046 | +0.04(+0.12%) |
Aug 21, 2014 | 35.43 | 35.99 | 35.43 | 35.79 | 11,117,980 | +0.28(+0.80%) |
Aug 20, 2014 | 35.79 | 35.79 | 35.37 | 35.50 | 11,185,400 | -0.14(-0.39%) |
Aug 19, 2014 | 35.05 | 35.79 | 34.99 | 35.64 | 16,705,738 | +0.66(+1.89%) |
Aug 18, 2014 | 34.82 | 35.09 | 34.77 | 34.98 | 8,879,442 | +0.31(+0.89%) |
Aug 15, 2014 | 34.63 | 34.94 | 34.43 | 34.67 | 15,590,848 | +0.05(+0.15%) |
Aug 14, 2014 | 34.68 | 34.77 | 34.41 | 34.62 | 11,278,209 | -0.02(-0.05%) |
Aug 13, 2014 | 34.53 | 34.68 | 34.45 | 34.63 | 12,350,095 | +0.29(+0.85%) |
Aug 12, 2014 | 34.20 | 34.46 | 34.20 | 34.34 | 7,789,585 | -0.02(-0.05%) |
Aug 11, 2014 | 34.42 | 34.55 | 34.26 | 34.36 | 11,958,990 | -0.02(-0.05%) |
Aug 08, 2014 | 34.20 | 34.31 | 34.05 | 34.38 | 10,296,353 | +0.23(+0.68%) |
Aug 07, 2014 | 34.69 | 34.80 | 34.07 | 34.14 | 10,666,370 | -0.42(-1.22%) |
Aug 06, 2014 | 34.30 | 34.73 | 34.24 | 34.57 | 9,509,451 | +0.17(+0.50%) |
Aug 05, 2014 | 34.44 | 34.75 | 34.26 | 34.39 | 10,231,491 | -0.12(-0.35%) |
Aug 04, 2014 | 34.11 | 34.62 | 34.02 | 34.51 | 14,221,541 | +0.42(+1.24%) |
Aug 01, 2014 | 34.59 | 34.89 | 34.06 | 34.09 | 17,515,892 | -0.67(-1.93%) |
Jul 31, 2014 | 34.99 | 35.24 | 34.73 | 34.76 | 15,842,332 | -0.49(-1.39%) |
Jul 30, 2014 | 35.04 | 35.31 | 34.93 | 35.25 | 13,252,564 | +0.28(+0.81%) |
Jul 29, 2014 | 35.04 | 35.22 | 34.86 | 34.97 | 10,980,272 | +0.07(+0.20%) |
Jul 28, 2014 | 34.69 | 35.13 | 34.63 | 34.90 | 11,221,417 | +0.19(+0.55%) |
Jul 25, 2014 | 34.66 | 34.98 | 34.66 | 34.71 | 8,696,827 | -0.12(-0.35%) |
Jul 24, 2014 | 34.73 | 35.00 | 34.73 | 34.83 | 12,545,306 | +0.14(+0.40%) |
Jul 23, 2014 | 34.80 | 34.99 | 34.63 | 34.69 | 10,676,718 | -0.10(-0.30%) |
Jul 22, 2014 | 34.55 | 35.03 | 34.39 | 34.80 | 15,949,194 | +0.36(+1.05%) |
Jul 21, 2014 | 34.45 | 34.63 | 34.36 | 34.44 | 18,432,184 | +0.01(+0.02%) |
Jul 18, 2014 | 34.41 | 34.57 | 34.33 | 34.43 | 22,218,666 | +0.08(+0.23%) |
Jul 17, 2014 | 34.61 | 35.04 | 34.31 | 34.35 | 28,402,954 | -0.30(-0.87%) |
Jul 16, 2014 | 35.12 | 35.19 | 34.54 | 34.65 | 17,104,466 | -0.24(-0.69%) |
Jul 15, 2014 | 34.75 | 35.12 | 34.74 | 34.89 | 13,724,044 | +0.04(+0.12%) |
Jul 14, 2014 | 34.80 | 35.01 | 34.65 | 34.85 | 15,769,470 | +0.31(+0.90%) |
Jul 11, 2014 | 34.85 | 34.85 | 34.41 | 34.54 | 13,875,455 | -0.16(-0.47%) |
Jul 10, 2014 | 34.33 | 34.88 | 34.33 | 34.70 | 11,114,085 | +0.05(+0.15%) |
Jul 09, 2014 | 34.95 | 35.05 | 34.42 | 34.65 | 17,091,448 | -0.26(-0.74%) |
Jul 08, 2014 | 35.02 | 35.16 | 34.75 | 34.91 | 14,309,167 | -0.28(-0.81%) |
Jul 07, 2014 | 35.30 | 35.38 | 35.07 | 35.19 | 13,894,845 | -0.28(-0.80%) |
Jul 03, 2014 | 35.17 | 35.48 | 35.48 | 35.48 | 9,162,916 | +0.33(+0.95%) |
Jul 02, 2014 | 35.13 | 35.36 | 34.99 | 35.14 | 15,596,321 | +0.15(+0.44%) |
Jul 01, 2014 | 34.68 | 35.11 | 34.68 | 34.99 | 15,290,698 | +0.21(+0.59%) |
Jun 30, 2014 | 34.84 | 35.03 | 34.75 | 34.78 | 16,424,023 | +0.00(+0.00%) |
Jun 27, 2014 | 34.35 | 34.89 | 34.35 | 34.78 | 17,851,974 | +0.33(+0.95%) |
Jun 26, 2014 | 34.80 | 34.80 | 34.31 | 34.46 | 19,390,384 | -0.27(-0.77%) |
Jun 25, 2014 | 34.95 | 35.05 | 34.66 | 34.72 | 16,184,327 | -0.26(-0.74%) |
Jun 24, 2014 | 35.18 | 35.52 | 34.89 | 34.98 | 19,171,838 | -0.29(-0.83%) |
Jun 23, 2014 | 35.13 | 35.47 | 34.97 | 35.27 | 19,757,658 | +0.24(+0.69%) |
Jun 20, 2014 | 34.55 | 35.13 | 34.27 | 35.03 | 75,860,856 | -1.45(-3.98%) |
Jun 19, 2014 | 36.84 | 37.07 | 36.41 | 36.48 | 30,296,104 | -0.26(-0.70%) |
Jun 18, 2014 | 36.37 | 36.78 | 36.30 | 36.74 | 11,950,615 | +0.42(+1.16%) |
Jun 17, 2014 | 36.21 | 36.65 | 36.03 | 36.32 | 14,905,563 | +0.15(+0.40%) |
Jun 16, 2014 | 36.04 | 36.24 | 35.85 | 36.17 | 9,496,915 | +0.01(+0.02%) |
Jun 13, 2014 | 36.09 | 36.20 | 35.80 | 36.16 | 12,031,312 | +0.12(+0.33%) |
Jun 12, 2014 | 36.50 | 36.58 | 35.91 | 36.04 | 12,887,544 | -0.48(-1.32%) |
Jun 11, 2014 | 36.43 | 36.80 | 36.35 | 36.52 | 11,212,685 | -0.09(-0.23%) |
Jun 10, 2014 | 36.53 | 36.80 | 36.46 | 36.61 | 15,571,685 | +0.03(+0.07%) |
Jun 06, 2014 | 36.29 | 36.59 | 36.26 | 36.59 | 13,339,382 | +0.45(+1.26%) |
Jun 05, 2014 | 35.92 | 36.33 | 35.82 | 36.13 | 12,406,349 | +0.34(+0.96%) |
Jun 04, 2014 | 35.86 | 35.86 | 35.47 | 35.79 | 10,412,807 | -0.09(-0.26%) |
Jun 03, 2014 | 35.91 | 35.98 | 35.68 | 35.88 | 12,759,381 | -0.14(-0.38%) |