Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.58 | 37.67 | 37.67 | 37.67 | 2,248,404 | +0.19(+0.50%) |
Aug 28, 2014 | 37.23 | 37.58 | 37.16 | 37.48 | 2,230,972 | +0.03(+0.08%) |
Aug 27, 2014 | 37.76 | 37.81 | 37.37 | 37.45 | 2,592,479 | -0.31(-0.82%) |
Aug 26, 2014 | 37.55 | 37.95 | 37.51 | 37.76 | 3,386,876 | +0.24(+0.63%) |
Aug 25, 2014 | 37.31 | 37.77 | 37.29 | 37.52 | 2,532,758 | +0.43(+1.17%) |
Aug 22, 2014 | 36.95 | 37.34 | 36.78 | 37.09 | 3,341,786 | +0.08(+0.21%) |
Aug 21, 2014 | 36.88 | 37.04 | 36.69 | 37.01 | 3,301,870 | +0.17(+0.47%) |
Aug 20, 2014 | 36.64 | 36.97 | 36.52 | 36.84 | 3,205,591 | +0.13(+0.34%) |
Aug 19, 2014 | 36.65 | 36.82 | 36.62 | 36.71 | 2,699,075 | +0.01(+0.01%) |
Aug 18, 2014 | 36.72 | 36.79 | 36.44 | 36.71 | 3,758,416 | +0.29(+0.80%) |
Aug 15, 2014 | 36.83 | 36.89 | 36.20 | 36.41 | 3,926,710 | -0.28(-0.77%) |
Aug 14, 2014 | 36.71 | 36.74 | 36.52 | 36.70 | 2,652,430 | +0.09(+0.26%) |
Aug 13, 2014 | 36.59 | 36.76 | 36.45 | 36.60 | 3,474,602 | +0.12(+0.32%) |
Aug 12, 2014 | 36.64 | 36.82 | 36.32 | 36.49 | 4,623,845 | -0.28(-0.75%) |
Aug 11, 2014 | 36.86 | 36.93 | 36.65 | 36.76 | 2,360,348 | -0.03(-0.09%) |
Aug 08, 2014 | 36.49 | 36.69 | 36.36 | 36.79 | 2,529,915 | +0.35(+0.96%) |
Aug 07, 2014 | 36.89 | 37.04 | 36.34 | 36.44 | 3,854,999 | -0.33(-0.90%) |
Aug 06, 2014 | 36.14 | 37.00 | 36.14 | 36.77 | 3,721,087 | +0.37(+1.01%) |
Aug 05, 2014 | 36.07 | 36.83 | 36.03 | 36.41 | 3,416,753 | -0.44(-1.21%) |
Aug 04, 2014 | 36.72 | 36.93 | 36.49 | 36.85 | 3,703,177 | +0.27(+0.73%) |
Aug 01, 2014 | 36.81 | 36.98 | 36.44 | 36.59 | 4,062,153 | -0.25(-0.68%) |
Jul 31, 2014 | 37.32 | 37.51 | 36.83 | 36.84 | 4,699,904 | -0.74(-1.98%) |
Jul 30, 2014 | 38.15 | 38.25 | 37.16 | 37.58 | 3,358,117 | +0.44(+1.18%) |
Jul 29, 2014 | 37.24 | 37.42 | 37.02 | 37.14 | 2,575,606 | -0.12(-0.32%) |
Jul 28, 2014 | 38.00 | 38.21 | 37.01 | 37.26 | 2,471,919 | -0.10(-0.28%) |
Jul 25, 2014 | 37.23 | 37.38 | 37.07 | 37.36 | 3,940,872 | -0.06(-0.15%) |
Jul 24, 2014 | 36.85 | 37.45 | 36.77 | 37.42 | 5,443,715 | +0.66(+1.81%) |
Jul 23, 2014 | 36.61 | 36.81 | 36.58 | 36.76 | 4,008,398 | +0.12(+0.31%) |
Jul 22, 2014 | 36.55 | 36.73 | 35.12 | 36.64 | 11,980,759 | +0.17(+0.46%) |
Jul 21, 2014 | 36.32 | 36.70 | 36.24 | 36.48 | 5,663,652 | -0.08(-0.21%) |
Jul 18, 2014 | 36.19 | 36.61 | 36.16 | 36.55 | 7,101,650 | +0.41(+1.13%) |
Jul 17, 2014 | 36.06 | 36.33 | 35.95 | 36.15 | 5,674,191 | -0.16(-0.43%) |
Jul 16, 2014 | 36.24 | 36.49 | 36.16 | 36.30 | 5,857,149 | +0.16(+0.45%) |
Jul 15, 2014 | 36.02 | 36.25 | 35.87 | 36.14 | 4,228,229 | +0.28(+0.77%) |
Jul 14, 2014 | 35.82 | 36.10 | 35.82 | 35.86 | 3,814,630 | +0.51(+1.43%) |
Jul 11, 2014 | 34.73 | 35.59 | 34.73 | 35.36 | 3,055,114 | -0.05(-0.13%) |
Jul 10, 2014 | 35.10 | 35.57 | 34.94 | 35.40 | 2,788,252 | -0.24(-0.66%) |
Jul 09, 2014 | 35.62 | 35.85 | 35.48 | 35.64 | 4,001,472 | +0.19(+0.53%) |
Jul 08, 2014 | 35.68 | 35.71 | 35.31 | 35.45 | 3,176,233 | -0.39(-1.09%) |
Jul 07, 2014 | 35.86 | 35.91 | 35.48 | 35.84 | 2,614,197 | -0.16(-0.44%) |
Jul 03, 2014 | 35.79 | 36.00 | 36.00 | 36.00 | 2,409,222 | +0.39(+1.09%) |
Jul 02, 2014 | 35.35 | 35.95 | 35.35 | 35.61 | 4,540,127 | +0.23(+0.65%) |
Jul 01, 2014 | 35.36 | 35.65 | 35.22 | 35.38 | 2,966,506 | +0.21(+0.59%) |
Jun 30, 2014 | 35.09 | 35.30 | 34.86 | 35.17 | 4,146,869 | +0.23(+0.66%) |
Jun 27, 2014 | 35.26 | 35.29 | 34.85 | 34.94 | 3,855,754 | -0.29(-0.82%) |
Jun 26, 2014 | 35.33 | 35.33 | 34.79 | 35.23 | 3,544,312 | -0.19(-0.53%) |
Jun 25, 2014 | 35.00 | 35.48 | 35.00 | 35.42 | 3,112,606 | +0.25(+0.71%) |
Jun 24, 2014 | 35.25 | 35.63 | 35.13 | 35.17 | 3,199,472 | -0.25(-0.71%) |
Jun 23, 2014 | 35.33 | 35.42 | 34.99 | 35.42 | 2,183,458 | +0.12(+0.34%) |
Jun 20, 2014 | 34.81 | 35.37 | 34.81 | 35.30 | 3,508,505 | +0.30(+0.86%) |
Jun 19, 2014 | 35.32 | 35.38 | 34.86 | 35.00 | 6,076,391 | -0.31(-0.88%) |
Jun 18, 2014 | 35.17 | 35.43 | 34.98 | 35.31 | 5,107,927 | +0.05(+0.13%) |
Jun 17, 2014 | 34.35 | 35.50 | 34.27 | 35.26 | 7,084,874 | +0.85(+2.48%) |
Jun 16, 2014 | 34.40 | 34.58 | 34.28 | 34.41 | 3,983,179 | -0.09(-0.26%) |
Jun 13, 2014 | 34.54 | 34.81 | 34.44 | 34.50 | 4,034,166 | +0.02(+0.05%) |
Jun 12, 2014 | 34.62 | 34.76 | 34.43 | 34.48 | 3,699,913 | -0.13(-0.38%) |
Jun 11, 2014 | 34.68 | 34.84 | 34.53 | 34.61 | 2,809,514 | -0.25(-0.72%) |
Jun 10, 2014 | 34.88 | 35.02 | 34.66 | 34.86 | 2,936,139 | -0.02(-0.06%) |
Jun 06, 2014 | 34.71 | 35.00 | 34.59 | 34.88 | 3,518,185 | +0.30(+0.86%) |
Jun 05, 2014 | 34.71 | 34.79 | 34.35 | 34.59 | 4,446,714 | +0.06(+0.17%) |
Jun 04, 2014 | 34.20 | 34.55 | 34.11 | 34.53 | 3,770,410 | +0.28(+0.81%) |
Jun 03, 2014 | 33.71 | 34.27 | 33.71 | 34.25 | 4,366,179 | +0.37(+1.11%) |