Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.04 | 38.37 | 38.37 | 38.37 | 1,087,363 | +0.39(+1.03%) |
Aug 28, 2014 | 37.98 | 38.16 | 37.72 | 37.98 | 725,144 | -0.10(-0.27%) |
Aug 27, 2014 | 38.19 | 38.36 | 37.88 | 38.08 | 1,227,508 | +0.02(+0.06%) |
Aug 26, 2014 | 38.35 | 38.41 | 37.82 | 38.06 | 1,602,376 | -0.35(-0.91%) |
Aug 25, 2014 | 38.59 | 38.61 | 38.27 | 38.41 | 821,988 | +0.17(+0.46%) |
Aug 22, 2014 | 37.54 | 38.62 | 37.54 | 38.24 | 951,748 | -0.09(-0.25%) |
Aug 21, 2014 | 38.11 | 38.40 | 38.04 | 38.33 | 1,290,190 | +0.34(+0.88%) |
Aug 20, 2014 | 37.56 | 38.15 | 37.52 | 38.00 | 1,118,808 | +0.17(+0.46%) |
Aug 19, 2014 | 37.57 | 37.89 | 37.57 | 37.82 | 1,020,874 | +0.23(+0.60%) |
Aug 18, 2014 | 37.29 | 37.65 | 37.26 | 37.60 | 1,098,211 | +0.58(+1.58%) |
Aug 15, 2014 | 37.32 | 37.48 | 36.79 | 37.01 | 719,964 | -0.16(-0.43%) |
Aug 14, 2014 | 36.73 | 37.27 | 36.73 | 37.17 | 1,129,814 | +0.50(+1.37%) |
Aug 13, 2014 | 34.99 | 36.93 | 34.99 | 36.67 | 1,009,199 | +0.05(+0.14%) |
Aug 12, 2014 | 36.90 | 37.06 | 36.55 | 36.62 | 643,198 | -0.23(-0.61%) |
Aug 11, 2014 | 36.79 | 37.06 | 36.79 | 36.84 | 1,148,141 | +0.12(+0.32%) |
Aug 08, 2014 | 36.25 | 36.91 | 36.25 | 36.73 | 1,371,176 | +0.52(+1.45%) |
Aug 07, 2014 | 36.93 | 36.93 | 36.14 | 36.20 | 1,035,225 | -0.43(-1.17%) |
Aug 06, 2014 | 36.44 | 36.76 | 36.31 | 36.63 | 1,398,069 | +0.16(+0.44%) |
Aug 05, 2014 | 36.25 | 36.66 | 36.09 | 36.47 | 1,748,640 | +0.25(+0.69%) |
Aug 04, 2014 | 36.20 | 36.36 | 36.09 | 36.22 | 1,091,862 | +0.08(+0.21%) |
Aug 01, 2014 | 36.36 | 36.40 | 35.97 | 36.15 | 1,381,406 | -0.26(-0.70%) |
Jul 31, 2014 | 36.78 | 37.01 | 36.34 | 36.40 | 1,135,611 | -0.54(-1.46%) |
Jul 30, 2014 | 36.78 | 37.06 | 36.50 | 36.94 | 1,160,242 | +0.31(+0.86%) |
Jul 29, 2014 | 36.97 | 37.07 | 36.40 | 36.63 | 1,757,435 | -0.33(-0.88%) |
Jul 28, 2014 | 37.13 | 37.34 | 36.89 | 36.95 | 2,244,631 | -0.23(-0.62%) |
Jul 25, 2014 | 37.36 | 37.46 | 37.13 | 37.18 | 2,001,078 | -0.25(-0.66%) |
Jul 24, 2014 | 36.96 | 37.44 | 36.94 | 37.43 | 1,358,390 | +0.46(+1.23%) |
Jul 23, 2014 | 37.20 | 37.69 | 36.95 | 36.97 | 1,859,917 | -0.35(-0.93%) |
Jul 22, 2014 | 38.43 | 38.43 | 36.89 | 37.32 | 3,167,762 | -0.09(-0.25%) |
Jul 21, 2014 | 37.76 | 37.93 | 37.07 | 37.41 | 4,241,382 | -1.03(-2.69%) |
Jul 18, 2014 | 38.09 | 38.56 | 38.09 | 38.45 | 1,428,991 | +0.21(+0.55%) |
Jul 17, 2014 | 37.43 | 38.29 | 37.33 | 38.24 | 3,561,984 | +0.27(+0.70%) |
Jul 16, 2014 | 38.69 | 38.79 | 37.92 | 37.97 | 2,644,981 | -0.71(-1.83%) |
Jul 15, 2014 | 39.05 | 39.19 | 38.68 | 38.68 | 1,807,780 | -0.46(-1.16%) |
Jul 14, 2014 | 39.44 | 39.73 | 39.08 | 39.13 | 1,688,140 | -0.17(-0.42%) |
Jul 11, 2014 | 38.87 | 39.51 | 38.80 | 39.30 | 1,300,933 | +0.48(+1.23%) |
Jul 10, 2014 | 38.63 | 39.14 | 38.63 | 38.82 | 1,600,858 | -0.27(-0.70%) |
Jul 09, 2014 | 38.76 | 39.34 | 38.76 | 39.10 | 1,406,308 | +0.38(+0.99%) |
Jul 08, 2014 | 38.59 | 38.92 | 38.53 | 38.71 | 1,643,121 | +0.00(+0.00%) |
Jul 07, 2014 | 38.84 | 39.02 | 38.69 | 38.71 | 1,053,906 | -0.39(-1.00%) |
Jul 03, 2014 | 38.79 | 39.10 | 39.10 | 39.10 | 702,924 | +0.34(+0.88%) |
Jul 02, 2014 | 38.81 | 39.03 | 38.65 | 38.77 | 1,069,058 | -0.12(-0.32%) |
Jul 01, 2014 | 38.37 | 39.05 | 38.31 | 38.89 | 1,344,006 | +0.56(+1.45%) |
Jun 30, 2014 | 38.48 | 38.84 | 38.09 | 38.33 | 944,505 | -0.14(-0.38%) |
Jun 27, 2014 | 38.04 | 38.50 | 38.04 | 38.48 | 824,022 | +0.29(+0.76%) |
Jun 26, 2014 | 38.33 | 38.36 | 37.75 | 38.19 | 883,432 | -0.14(-0.38%) |
Jun 25, 2014 | 38.34 | 38.90 | 38.14 | 38.33 | 1,271,609 | -0.35(-0.90%) |
Jun 24, 2014 | 38.92 | 38.97 | 38.56 | 38.68 | 1,267,426 | -0.17(-0.45%) |
Jun 23, 2014 | 38.15 | 38.92 | 38.12 | 38.85 | 2,263,445 | +0.81(+2.13%) |
Jun 20, 2014 | 38.06 | 38.14 | 37.77 | 38.04 | 1,921,143 | +0.15(+0.40%) |
Jun 19, 2014 | 37.88 | 38.09 | 37.55 | 37.89 | 1,286,680 | +0.04(+0.11%) |
Jun 18, 2014 | 37.93 | 37.93 | 37.67 | 37.85 | 1,475,568 | -0.02(-0.06%) |
Jun 17, 2014 | 37.73 | 37.91 | 37.54 | 37.87 | 973,458 | +0.15(+0.40%) |
Jun 16, 2014 | 37.69 | 37.97 | 37.58 | 37.72 | 1,166,610 | -0.14(-0.36%) |
Jun 13, 2014 | 38.04 | 38.09 | 37.76 | 37.85 | 979,475 | -0.05(-0.13%) |
Jun 12, 2014 | 38.11 | 38.22 | 37.83 | 37.91 | 1,701,180 | -0.33(-0.85%) |
Jun 11, 2014 | 38.20 | 38.35 | 38.08 | 38.23 | 1,586,332 | -0.13(-0.34%) |
Jun 10, 2014 | 38.22 | 38.40 | 38.04 | 38.36 | 1,929,739 | +0.65(+1.72%) |
Jun 06, 2014 | 37.86 | 37.92 | 37.63 | 37.71 | 1,306,100 | -0.19(-0.50%) |
Jun 05, 2014 | 37.78 | 37.93 | 37.45 | 37.90 | 1,261,522 | +0.26(+0.69%) |
Jun 04, 2014 | 37.10 | 37.67 | 36.91 | 37.64 | 1,826,180 | +0.44(+1.19%) |
Jun 03, 2014 | 37.70 | 37.74 | 37.02 | 37.20 | 3,044,243 | -0.51(-1.34%) |