Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.94 | 39.07 | 39.07 | 39.07 | 11,665,445 | +0.22(+0.57%) |
Aug 28, 2014 | 38.90 | 38.95 | 38.74 | 38.85 | 10,129,056 | -0.14(-0.37%) |
Aug 27, 2014 | 39.23 | 39.27 | 38.94 | 39.00 | 10,948,043 | -0.17(-0.43%) |
Aug 26, 2014 | 39.17 | 39.26 | 39.09 | 39.16 | 9,251,654 | +0.08(+0.21%) |
Aug 25, 2014 | 39.10 | 39.30 | 39.05 | 39.08 | 11,407,942 | +0.21(+0.53%) |
Aug 22, 2014 | 39.00 | 39.18 | 38.84 | 38.87 | 12,125,794 | -0.08(-0.21%) |
Aug 21, 2014 | 38.74 | 39.04 | 38.66 | 38.96 | 13,299,977 | +0.33(+0.87%) |
Aug 20, 2014 | 38.58 | 38.69 | 38.46 | 38.62 | 11,008,551 | -0.01(-0.02%) |
Aug 19, 2014 | 38.56 | 38.81 | 38.55 | 38.63 | 11,478,152 | +0.13(+0.34%) |
Aug 18, 2014 | 38.34 | 38.53 | 38.28 | 38.50 | 13,051,464 | +0.36(+0.96%) |
Aug 15, 2014 | 38.36 | 38.44 | 37.89 | 38.14 | 17,506,226 | -0.13(-0.34%) |
Aug 14, 2014 | 38.06 | 38.35 | 38.03 | 38.27 | 15,672,442 | +0.30(+0.78%) |
Aug 13, 2014 | 37.99 | 38.07 | 37.85 | 37.97 | 16,171,132 | +0.16(+0.42%) |
Aug 12, 2014 | 37.87 | 38.18 | 37.79 | 37.81 | 20,037,966 | -0.08(-0.22%) |
Aug 11, 2014 | 38.04 | 38.17 | 37.81 | 37.89 | 19,308,918 | -0.08(-0.22%) |
Aug 08, 2014 | 37.77 | 37.94 | 37.58 | 37.98 | 19,173,010 | +0.23(+0.60%) |
Aug 07, 2014 | 38.24 | 38.29 | 37.67 | 37.75 | 18,575,170 | -0.27(-0.72%) |
Aug 06, 2014 | 37.88 | 38.37 | 37.85 | 38.02 | 20,105,466 | +0.01(+0.02%) |
Aug 05, 2014 | 38.27 | 38.42 | 37.91 | 38.02 | 16,850,480 | -0.45(-1.16%) |
Aug 04, 2014 | 38.13 | 38.49 | 38.11 | 38.46 | 17,453,638 | +0.48(+1.27%) |
Aug 01, 2014 | 38.09 | 38.55 | 37.89 | 37.98 | 24,942,106 | -0.41(-1.08%) |
Jul 31, 2014 | 39.12 | 39.13 | 38.39 | 38.39 | 25,872,646 | -0.91(-2.30%) |
Jul 30, 2014 | 39.02 | 39.45 | 38.99 | 39.30 | 15,159,495 | +0.42(+1.09%) |
Jul 29, 2014 | 38.96 | 39.34 | 38.83 | 38.88 | 19,238,654 | -0.05(-0.12%) |
Jul 28, 2014 | 38.70 | 39.00 | 38.60 | 38.92 | 17,855,172 | +0.00(+0.00%) |
Jul 25, 2014 | 38.84 | 39.05 | 38.84 | 38.92 | 13,323,221 | +0.01(+0.02%) |
Jul 24, 2014 | 38.81 | 38.97 | 38.79 | 38.91 | 13,177,425 | +0.20(+0.51%) |
Jul 23, 2014 | 38.79 | 38.94 | 38.67 | 38.72 | 12,072,203 | -0.02(-0.04%) |
Jul 22, 2014 | 38.62 | 38.83 | 38.51 | 38.73 | 15,777,611 | +0.23(+0.59%) |
Jul 21, 2014 | 38.47 | 38.58 | 38.36 | 38.51 | 20,130,068 | -0.17(-0.45%) |
Jul 18, 2014 | 38.45 | 38.74 | 38.31 | 38.68 | 20,532,282 | +0.45(+1.18%) |
Jul 17, 2014 | 38.53 | 38.56 | 38.17 | 38.23 | 32,236,022 | -0.37(-0.96%) |
Jul 16, 2014 | 38.91 | 38.97 | 38.51 | 38.60 | 27,678,670 | -0.14(-0.35%) |
Jul 15, 2014 | 38.85 | 38.97 | 38.62 | 38.73 | 25,576,982 | +0.03(+0.08%) |
Jul 14, 2014 | 38.78 | 39.10 | 38.57 | 38.70 | 27,744,888 | -0.14(-0.35%) |
Jul 11, 2014 | 38.57 | 38.97 | 38.33 | 38.84 | 39,770,904 | -0.24(-0.62%) |
Jul 10, 2014 | 39.06 | 39.19 | 38.87 | 39.08 | 26,535,906 | -0.29(-0.73%) |
Jul 09, 2014 | 39.45 | 39.45 | 39.16 | 39.37 | 21,345,652 | -0.05(-0.11%) |
Jul 08, 2014 | 39.45 | 39.56 | 39.30 | 39.41 | 22,627,856 | -0.19(-0.48%) |
Jul 07, 2014 | 39.90 | 39.96 | 39.56 | 39.60 | 17,914,744 | -0.38(-0.94%) |
Jul 03, 2014 | 39.89 | 39.98 | 39.98 | 39.98 | 11,588,993 | +0.26(+0.65%) |
Jul 02, 2014 | 39.80 | 39.86 | 39.64 | 39.72 | 19,138,484 | -0.05(-0.11%) |
Jul 01, 2014 | 39.77 | 39.94 | 39.69 | 39.77 | 16,499,089 | +0.12(+0.30%) |
Jun 30, 2014 | 39.78 | 39.80 | 39.52 | 39.65 | 17,119,084 | -0.26(-0.64%) |
Jun 27, 2014 | 39.40 | 39.90 | 39.34 | 39.90 | 22,357,998 | +0.40(+1.01%) |
Jun 26, 2014 | 39.69 | 39.72 | 39.22 | 39.50 | 16,619,390 | -0.17(-0.44%) |
Jun 25, 2014 | 39.44 | 39.79 | 39.28 | 39.68 | 16,877,452 | +0.08(+0.21%) |
Jun 24, 2014 | 39.92 | 39.97 | 39.54 | 39.59 | 14,849,572 | -0.37(-0.92%) |
Jun 23, 2014 | 39.75 | 40.02 | 39.62 | 39.96 | 17,361,018 | +0.07(+0.17%) |
Jun 20, 2014 | 39.51 | 39.91 | 39.43 | 39.89 | 39,555,608 | +0.66(+1.67%) |
Jun 19, 2014 | 39.22 | 39.37 | 39.17 | 39.24 | 21,553,452 | -0.02(-0.04%) |
Jun 18, 2014 | 38.99 | 39.33 | 38.87 | 39.25 | 23,822,730 | +0.29(+0.74%) |
Jun 17, 2014 | 38.49 | 39.03 | 38.45 | 38.97 | 20,457,848 | +0.43(+1.12%) |
Jun 16, 2014 | 39.13 | 39.14 | 38.42 | 38.54 | 21,220,008 | -0.61(-1.56%) |
Jun 13, 2014 | 39.14 | 39.28 | 39.03 | 39.15 | 14,731,487 | +0.14(+0.37%) |
Jun 12, 2014 | 39.31 | 39.43 | 38.96 | 39.00 | 17,647,204 | -0.40(-1.01%) |
Jun 11, 2014 | 39.49 | 39.60 | 39.27 | 39.40 | 15,402,637 | -0.26(-0.67%) |
Jun 10, 2014 | 39.52 | 39.70 | 39.37 | 39.67 | 16,121,764 | +0.46(+1.17%) |
Jun 06, 2014 | 38.97 | 39.24 | 38.93 | 39.21 | 17,436,658 | +0.26(+0.68%) |
Jun 05, 2014 | 38.55 | 39.01 | 38.48 | 38.94 | 15,546,700 | +0.45(+1.16%) |
Jun 04, 2014 | 38.43 | 38.52 | 38.33 | 38.50 | 13,271,677 | -0.04(-0.10%) |
Jun 03, 2014 | 38.38 | 38.59 | 38.28 | 38.54 | 12,277,427 | +0.00(+0.00%) |