Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.64 | 35.50 | 35.50 | 35.50 | 14,211,090 | -0.12(-0.34%) |
Aug 28, 2014 | 35.71 | 35.77 | 35.56 | 35.62 | 5,718,427 | -0.35(-0.98%) |
Aug 27, 2014 | 36.10 | 36.10 | 35.85 | 35.98 | 4,085,577 | +0.11(+0.30%) |
Aug 26, 2014 | 36.12 | 36.15 | 35.84 | 35.87 | 5,781,677 | -0.24(-0.66%) |
Aug 25, 2014 | 35.92 | 36.24 | 35.88 | 36.11 | 5,635,645 | +0.32(+0.91%) |
Aug 22, 2014 | 35.76 | 35.98 | 35.62 | 35.78 | 6,434,186 | +0.16(+0.44%) |
Aug 21, 2014 | 35.67 | 35.83 | 35.49 | 35.62 | 4,433,759 | +0.01(+0.04%) |
Aug 20, 2014 | 35.29 | 35.69 | 35.29 | 35.61 | 4,369,926 | +0.18(+0.51%) |
Aug 19, 2014 | 35.52 | 35.69 | 35.36 | 35.43 | 4,901,571 | -0.02(-0.05%) |
Aug 18, 2014 | 35.08 | 35.51 | 35.01 | 35.45 | 6,312,296 | +0.64(+1.84%) |
Aug 15, 2014 | 35.07 | 35.20 | 34.54 | 34.81 | 4,984,065 | -0.08(-0.22%) |
Aug 14, 2014 | 34.98 | 35.11 | 34.74 | 34.88 | 4,359,640 | +0.02(+0.06%) |
Aug 13, 2014 | 34.79 | 35.11 | 34.54 | 34.86 | 7,091,284 | +0.23(+0.68%) |
Aug 12, 2014 | 34.75 | 34.95 | 34.52 | 34.63 | 10,129,091 | -0.15(-0.43%) |
Aug 11, 2014 | 34.97 | 34.98 | 34.74 | 34.78 | 8,695,744 | +0.00(+0.00%) |
Aug 08, 2014 | 34.44 | 34.74 | 34.25 | 34.78 | 7,451,960 | +0.32(+0.93%) |
Aug 07, 2014 | 35.07 | 35.08 | 34.29 | 34.46 | 7,485,967 | -0.36(-1.02%) |
Aug 06, 2014 | 34.53 | 34.86 | 34.50 | 34.81 | 5,622,013 | +0.10(+0.29%) |
Aug 05, 2014 | 34.64 | 35.04 | 34.54 | 34.71 | 5,391,246 | -0.11(-0.31%) |
Aug 04, 2014 | 34.70 | 34.93 | 34.43 | 34.82 | 5,250,419 | +0.17(+0.49%) |
Aug 01, 2014 | 34.54 | 34.86 | 34.47 | 34.65 | 6,454,568 | -0.16(-0.45%) |
Jul 31, 2014 | 35.50 | 35.66 | 34.74 | 34.81 | 8,598,957 | -1.12(-3.12%) |
Jul 30, 2014 | 35.38 | 36.08 | 35.33 | 35.93 | 10,036,029 | +0.68(+1.93%) |
Jul 29, 2014 | 35.39 | 35.59 | 35.25 | 35.25 | 5,173,644 | -0.14(-0.38%) |
Jul 28, 2014 | 35.17 | 35.47 | 34.98 | 35.38 | 4,503,989 | +0.31(+0.87%) |
Jul 25, 2014 | 35.35 | 35.55 | 35.02 | 35.07 | 5,031,037 | -0.40(-1.12%) |
Jul 24, 2014 | 35.17 | 35.55 | 35.14 | 35.47 | 8,892,730 | +0.55(+1.59%) |
Jul 23, 2014 | 34.87 | 34.95 | 34.67 | 34.92 | 4,480,135 | +0.15(+0.43%) |
Jul 22, 2014 | 34.80 | 35.04 | 34.75 | 34.77 | 5,579,537 | +0.10(+0.29%) |
Jul 21, 2014 | 34.67 | 34.88 | 34.61 | 34.67 | 4,663,551 | -0.32(-0.90%) |
Jul 18, 2014 | 34.68 | 35.07 | 34.60 | 34.98 | 6,730,046 | +0.45(+1.29%) |
Jul 17, 2014 | 34.49 | 34.74 | 34.43 | 34.54 | 8,266,657 | -0.18(-0.51%) |
Jul 16, 2014 | 35.13 | 35.30 | 34.65 | 34.71 | 8,253,242 | -0.50(-1.42%) |
Jul 15, 2014 | 34.98 | 35.30 | 34.97 | 35.21 | 7,208,144 | +0.04(+0.10%) |
Jul 14, 2014 | 35.18 | 35.29 | 35.02 | 35.18 | 6,062,508 | +0.30(+0.85%) |
Jul 11, 2014 | 34.88 | 35.02 | 34.64 | 34.88 | 6,390,028 | -0.09(-0.27%) |
Jul 10, 2014 | 34.87 | 35.11 | 34.65 | 34.98 | 7,043,084 | -0.54(-1.51%) |
Jul 09, 2014 | 35.10 | 35.55 | 35.06 | 35.51 | 7,786,210 | +0.46(+1.31%) |
Jul 08, 2014 | 35.34 | 35.39 | 34.78 | 35.05 | 8,806,223 | -0.44(-1.25%) |
Jul 07, 2014 | 35.20 | 35.58 | 35.17 | 35.49 | 6,054,575 | +0.09(+0.26%) |
Jul 03, 2014 | 34.99 | 35.40 | 35.40 | 35.40 | 10,123,410 | +0.30(+0.85%) |
Jul 02, 2014 | 35.23 | 35.38 | 35.06 | 35.11 | 6,178,892 | -0.09(-0.27%) |
Jul 01, 2014 | 35.08 | 35.44 | 35.08 | 35.20 | 7,898,690 | +0.20(+0.58%) |
Jun 30, 2014 | 34.98 | 35.08 | 34.79 | 35.00 | 9,457,016 | -0.06(-0.17%) |
Jun 27, 2014 | 35.44 | 35.72 | 35.06 | 35.06 | 20,100,394 | +0.37(+1.07%) |
Jun 26, 2014 | 34.56 | 34.71 | 34.15 | 34.69 | 10,932,259 | +0.18(+0.51%) |
Jun 25, 2014 | 33.86 | 34.54 | 33.86 | 34.51 | 7,909,302 | +0.67(+1.99%) |
Jun 24, 2014 | 34.02 | 34.28 | 33.82 | 33.84 | 8,380,734 | -0.21(-0.62%) |
Jun 23, 2014 | 33.89 | 34.12 | 33.58 | 34.05 | 9,971,264 | +0.16(+0.47%) |
Jun 20, 2014 | 34.34 | 34.36 | 33.87 | 33.89 | 12,614,567 | -0.24(-0.71%) |
Jun 19, 2014 | 34.49 | 34.50 | 33.94 | 34.14 | 5,448,936 | -0.26(-0.75%) |
Jun 18, 2014 | 33.96 | 34.46 | 33.72 | 34.39 | 10,814,563 | +0.51(+1.49%) |
Jun 17, 2014 | 33.74 | 33.92 | 33.51 | 33.89 | 6,746,829 | +0.24(+0.72%) |
Jun 16, 2014 | 33.76 | 33.98 | 33.58 | 33.64 | 6,621,562 | -0.03(-0.09%) |
Jun 13, 2014 | 33.73 | 33.82 | 33.01 | 33.68 | 8,544,558 | -0.07(-0.20%) |
Jun 12, 2014 | 33.93 | 34.05 | 33.66 | 33.74 | 6,901,703 | -0.17(-0.49%) |
Jun 11, 2014 | 34.15 | 34.21 | 33.80 | 33.91 | 10,215,836 | -0.53(-1.53%) |
Jun 10, 2014 | 34.45 | 34.71 | 34.41 | 34.44 | 5,623,467 | +0.04(+0.10%) |
Jun 06, 2014 | 34.37 | 34.69 | 34.37 | 34.40 | 7,354,092 | +0.16(+0.47%) |
Jun 05, 2014 | 34.44 | 34.54 | 33.99 | 34.24 | 8,117,077 | -0.12(-0.34%) |
Jun 04, 2014 | 34.05 | 34.46 | 34.04 | 34.36 | 8,100,252 | +0.26(+0.77%) |
Jun 03, 2014 | 34.49 | 34.57 | 34.06 | 34.09 | 7,480,587 | -0.53(-1.52%) |