Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.62 | 37.63 | 37.63 | 37.63 | 3,445,865 | -0.06(-0.15%) |
Aug 28, 2014 | 37.61 | 37.73 | 37.53 | 37.68 | 3,465,261 | -0.37(-0.97%) |
Aug 27, 2014 | 38.10 | 38.13 | 37.93 | 38.05 | 9,720,877 | +0.15(+0.40%) |
Aug 26, 2014 | 37.89 | 38.10 | 37.86 | 37.90 | 4,206,472 | +0.27(+0.73%) |
Aug 25, 2014 | 37.43 | 37.70 | 37.39 | 37.63 | 3,293,773 | +0.45(+1.22%) |
Aug 22, 2014 | 37.31 | 37.31 | 36.97 | 37.17 | 5,726,883 | -0.28(-0.76%) |
Aug 21, 2014 | 37.34 | 37.48 | 37.29 | 37.46 | 4,876,101 | +0.37(+0.99%) |
Aug 20, 2014 | 36.97 | 37.16 | 36.93 | 37.09 | 1,407,498 | -0.15(-0.41%) |
Aug 19, 2014 | 37.24 | 37.27 | 37.18 | 37.24 | 5,706,889 | +0.05(+0.13%) |
Aug 18, 2014 | 37.10 | 37.20 | 37.09 | 37.19 | 5,133,374 | +0.31(+0.84%) |
Aug 15, 2014 | 37.32 | 37.38 | 36.51 | 36.88 | 13,509,758 | -0.10(-0.28%) |
Aug 14, 2014 | 37.03 | 37.06 | 36.91 | 36.99 | 5,178,457 | +0.21(+0.56%) |
Aug 13, 2014 | 36.84 | 36.95 | 36.73 | 36.78 | 7,713,260 | +0.23(+0.62%) |
Aug 12, 2014 | 36.58 | 36.65 | 36.42 | 36.55 | 10,067,644 | -0.14(-0.39%) |
Aug 11, 2014 | 36.73 | 36.86 | 36.67 | 36.69 | 1,891,078 | +0.02(+0.05%) |
Aug 08, 2014 | 36.37 | 36.56 | 36.23 | 36.67 | 4,966,097 | +0.54(+1.49%) |
Aug 07, 2014 | 36.70 | 36.77 | 36.03 | 36.14 | 11,234,273 | -0.56(-1.53%) |
Aug 06, 2014 | 36.42 | 36.82 | 36.42 | 36.70 | 6,555,348 | -0.00(-0.01%) |
Aug 05, 2014 | 37.15 | 37.16 | 36.64 | 36.70 | 6,180,277 | -0.72(-1.92%) |
Aug 04, 2014 | 37.44 | 37.48 | 37.10 | 37.42 | 8,929,081 | +0.23(+0.61%) |
Aug 01, 2014 | 37.37 | 37.58 | 37.09 | 37.19 | 5,115,295 | -0.37(-0.98%) |
Jul 31, 2014 | 37.92 | 38.42 | 37.52 | 37.56 | 14,976,375 | -0.92(-2.38%) |
Jul 30, 2014 | 38.62 | 38.68 | 38.28 | 38.48 | 2,179,452 | -0.10(-0.27%) |
Jul 29, 2014 | 38.78 | 38.86 | 38.57 | 38.58 | 3,031,321 | -0.04(-0.10%) |
Jul 28, 2014 | 38.63 | 38.72 | 38.33 | 38.62 | 2,800,720 | -0.09(-0.24%) |
Jul 25, 2014 | 38.91 | 38.96 | 38.53 | 38.71 | 1,897,512 | -0.45(-1.16%) |
Jul 24, 2014 | 39.19 | 39.23 | 39.07 | 39.17 | 5,781,096 | +0.33(+0.85%) |
Jul 23, 2014 | 38.98 | 39.00 | 38.80 | 38.83 | 2,516,671 | +0.12(+0.32%) |
Jul 22, 2014 | 38.74 | 38.83 | 38.66 | 38.71 | 2,884,357 | +0.22(+0.56%) |
Jul 21, 2014 | 38.49 | 38.56 | 38.35 | 38.50 | 16,748,522 | -0.31(-0.80%) |
Jul 18, 2014 | 38.55 | 38.88 | 38.50 | 38.81 | 1,488,393 | +0.36(+0.93%) |
Jul 17, 2014 | 38.87 | 39.08 | 38.40 | 38.45 | 3,631,116 | -0.72(-1.83%) |
Jul 16, 2014 | 39.19 | 39.21 | 39.05 | 39.17 | 2,618,939 | +0.42(+1.07%) |
Jul 15, 2014 | 39.01 | 39.05 | 38.56 | 38.75 | 7,302,975 | -0.35(-0.89%) |
Jul 14, 2014 | 39.17 | 39.23 | 39.08 | 39.10 | 4,961,793 | +0.25(+0.63%) |
Jul 11, 2014 | 38.78 | 38.88 | 38.65 | 38.85 | 2,494,097 | +0.00(+0.00%) |
Jul 10, 2014 | 38.60 | 38.90 | 38.57 | 38.85 | 8,874,175 | -0.64(-1.62%) |
Jul 09, 2014 | 39.30 | 39.54 | 39.28 | 39.50 | 1,135,515 | +0.22(+0.55%) |
Jul 08, 2014 | 39.46 | 39.51 | 39.17 | 39.28 | 9,610,945 | -0.60(-1.51%) |
Jul 07, 2014 | 39.98 | 40.03 | 39.81 | 39.88 | 2,501,428 | -0.64(-1.58%) |
Jul 03, 2014 | 40.36 | 40.52 | 40.52 | 40.52 | 1,801,449 | +0.26(+0.66%) |
Jul 02, 2014 | 40.14 | 40.28 | 40.05 | 40.26 | 7,758,310 | -0.01(-0.02%) |
Jul 01, 2014 | 40.16 | 40.34 | 40.09 | 40.27 | 8,357,594 | +0.33(+0.83%) |
Jun 30, 2014 | 39.88 | 40.03 | 39.84 | 39.94 | 4,904,674 | +0.00(+0.00%) |
Jun 27, 2014 | 39.84 | 39.96 | 39.75 | 39.94 | 4,634,978 | -0.04(-0.09%) |
Jun 26, 2014 | 39.99 | 39.99 | 39.48 | 39.98 | 4,240,782 | -0.10(-0.26%) |
Jun 25, 2014 | 39.89 | 40.11 | 39.86 | 40.08 | 5,138,766 | -0.00(-0.01%) |
Jun 24, 2014 | 40.32 | 40.32 | 40.06 | 40.08 | 5,726,445 | -0.28(-0.69%) |
Jun 23, 2014 | 40.37 | 40.39 | 40.18 | 40.36 | 1,541,755 | -0.15(-0.37%) |
Jun 20, 2014 | 40.59 | 40.63 | 40.43 | 40.51 | 3,233,321 | -0.17(-0.41%) |
Jun 19, 2014 | 40.83 | 40.87 | 40.67 | 40.68 | 3,256,736 | +0.08(+0.21%) |
Jun 18, 2014 | 40.28 | 40.61 | 40.24 | 40.59 | 5,698,227 | +0.40(+0.99%) |
Jun 17, 2014 | 40.07 | 40.26 | 40.04 | 40.19 | 3,006,656 | +0.02(+0.05%) |
Jun 16, 2014 | 40.11 | 40.26 | 40.08 | 40.18 | 2,436,078 | +0.01(+0.02%) |
Jun 13, 2014 | 40.30 | 40.34 | 40.07 | 40.17 | 5,708,707 | -0.16(-0.39%) |
Jun 12, 2014 | 40.40 | 40.44 | 40.25 | 40.32 | 5,894,853 | -0.01(-0.02%) |
Jun 11, 2014 | 40.43 | 40.47 | 40.27 | 40.33 | 2,468,563 | -0.39(-0.96%) |
Jun 10, 2014 | 40.69 | 40.72 | 40.57 | 40.72 | 1,637,583 | -0.19(-0.48%) |
Jun 06, 2014 | 40.73 | 40.92 | 40.69 | 40.92 | 4,296,898 | +0.32(+0.80%) |
Jun 05, 2014 | 40.30 | 40.60 | 40.15 | 40.59 | 2,883,092 | +0.60(+1.51%) |
Jun 04, 2014 | 39.93 | 40.05 | 39.91 | 39.99 | 10,732,282 | -0.06(-0.14%) |
Jun 03, 2014 | 40.03 | 40.15 | 40.03 | 40.05 | 2,722,162 | -0.17(-0.41%) |