Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.33 | 36.22 | 36.22 | 36.22 | 1,135,643 | +0.00(+0.00%) |
Aug 28, 2014 | 36.04 | 36.31 | 35.99 | 36.22 | 3,888,430 | -0.34(-0.92%) |
Aug 27, 2014 | 36.29 | 36.65 | 36.23 | 36.56 | 1,319,866 | +0.28(+0.77%) |
Aug 26, 2014 | 35.94 | 36.39 | 35.93 | 36.28 | 1,701,961 | +0.71(+1.99%) |
Aug 25, 2014 | 35.19 | 35.68 | 35.12 | 35.57 | 1,112,550 | +0.69(+1.97%) |
Aug 22, 2014 | 34.96 | 35.06 | 34.72 | 34.88 | 2,769,132 | -0.70(-1.97%) |
Aug 21, 2014 | 35.31 | 35.59 | 35.31 | 35.59 | 1,400,011 | +0.63(+1.80%) |
Aug 20, 2014 | 34.88 | 35.03 | 34.73 | 34.96 | 2,520,251 | -0.33(-0.94%) |
Aug 19, 2014 | 35.09 | 35.30 | 35.05 | 35.29 | 2,420,793 | -0.10(-0.28%) |
Aug 18, 2014 | 35.17 | 35.39 | 35.17 | 35.39 | 1,555,262 | +0.65(+1.87%) |
Aug 15, 2014 | 35.21 | 35.33 | 34.51 | 34.74 | 4,175,724 | -0.26(-0.74%) |
Aug 14, 2014 | 34.80 | 35.00 | 34.78 | 35.00 | 1,520,726 | +0.29(+0.84%) |
Aug 13, 2014 | 34.72 | 34.82 | 34.58 | 34.70 | 2,745,597 | +0.24(+0.69%) |
Aug 12, 2014 | 34.23 | 34.47 | 34.19 | 34.47 | 1,071,488 | -0.03(-0.08%) |
Aug 11, 2014 | 34.58 | 34.72 | 34.43 | 34.49 | 1,262,858 | -0.15(-0.44%) |
Aug 08, 2014 | 34.33 | 34.63 | 34.20 | 34.65 | 1,182,669 | +0.59(+1.73%) |
Aug 07, 2014 | 34.52 | 34.60 | 33.96 | 34.06 | 1,226,857 | -0.71(-2.04%) |
Aug 06, 2014 | 34.43 | 34.84 | 34.43 | 34.76 | 1,433,553 | -0.31(-0.89%) |
Aug 05, 2014 | 35.29 | 35.33 | 34.90 | 35.08 | 517,507 | -0.50(-1.40%) |
Aug 04, 2014 | 35.36 | 35.57 | 35.16 | 35.57 | 862,480 | +0.35(+1.00%) |
Aug 01, 2014 | 35.25 | 35.29 | 34.93 | 35.22 | 5,086,637 | +0.61(+1.76%) |
Jul 31, 2014 | 35.25 | 35.39 | 34.61 | 34.61 | 1,595,725 | +0.06(+0.17%) |
Jul 30, 2014 | 34.31 | 34.55 | 34.05 | 34.55 | 3,581,102 | +0.52(+1.52%) |
Jul 29, 2014 | 34.31 | 34.36 | 34.04 | 34.04 | 2,006,710 | +0.15(+0.43%) |
Jul 28, 2014 | 33.99 | 34.08 | 33.72 | 33.89 | 2,060,949 | +0.14(+0.41%) |
Jul 25, 2014 | 34.24 | 34.25 | 33.66 | 33.75 | 1,013,671 | -0.70(-2.04%) |
Jul 24, 2014 | 34.47 | 34.51 | 34.33 | 34.45 | 1,455,117 | +0.05(+0.15%) |
Jul 23, 2014 | 34.46 | 34.50 | 34.31 | 34.40 | 727,218 | +0.09(+0.25%) |
Jul 22, 2014 | 34.29 | 34.47 | 34.18 | 34.31 | 875,360 | +0.23(+0.68%) |
Jul 21, 2014 | 33.98 | 34.12 | 33.84 | 34.08 | 1,230,936 | -0.06(-0.17%) |
Jul 18, 2014 | 33.88 | 34.22 | 33.81 | 34.14 | 447,117 | +0.44(+1.32%) |
Jul 17, 2014 | 34.09 | 34.32 | 33.60 | 33.70 | 1,133,071 | -0.64(-1.85%) |
Jul 16, 2014 | 34.34 | 34.35 | 34.13 | 34.33 | 1,009,198 | +0.28(+0.82%) |
Jul 15, 2014 | 34.29 | 34.34 | 33.92 | 34.06 | 1,180,505 | -0.32(-0.92%) |
Jul 14, 2014 | 34.52 | 34.59 | 34.31 | 34.37 | 660,276 | +0.19(+0.54%) |
Jul 11, 2014 | 34.07 | 34.40 | 34.00 | 34.19 | 1,217,763 | -0.03(-0.08%) |
Jul 10, 2014 | 34.14 | 34.33 | 34.08 | 34.21 | 1,505,974 | -0.38(-1.09%) |
Jul 09, 2014 | 34.35 | 34.63 | 34.26 | 34.59 | 564,685 | +0.29(+0.85%) |
Jul 08, 2014 | 34.58 | 34.60 | 34.29 | 34.30 | 801,456 | -0.33(-0.96%) |
Jul 07, 2014 | 34.66 | 34.94 | 34.54 | 34.63 | 1,751,803 | -0.76(-2.15%) |
Jul 03, 2014 | 35.29 | 35.39 | 35.39 | 35.39 | 521,761 | +0.17(+0.47%) |
Jul 02, 2014 | 34.99 | 35.28 | 34.94 | 35.23 | 1,093,450 | -0.05(-0.15%) |
Jul 01, 2014 | 35.16 | 35.41 | 35.05 | 35.28 | 848,917 | +0.07(+0.21%) |
Jun 30, 2014 | 35.21 | 35.33 | 35.10 | 35.21 | 1,116,168 | -0.09(-0.26%) |
Jun 27, 2014 | 35.12 | 35.33 | 34.94 | 35.30 | 2,207,918 | +0.23(+0.64%) |
Jun 26, 2014 | 35.27 | 35.29 | 34.83 | 35.08 | 1,198,870 | -0.35(-0.99%) |
Jun 25, 2014 | 35.33 | 35.45 | 35.22 | 35.43 | 1,457,349 | -0.19(-0.52%) |
Jun 24, 2014 | 35.84 | 35.93 | 35.58 | 35.61 | 1,444,937 | -0.38(-1.05%) |
Jun 23, 2014 | 35.87 | 35.99 | 35.69 | 35.99 | 903,508 | -0.11(-0.31%) |
Jun 20, 2014 | 36.00 | 36.16 | 35.96 | 36.10 | 1,355,040 | +0.08(+0.22%) |
Jun 19, 2014 | 35.92 | 36.04 | 35.79 | 36.02 | 7,726,217 | +0.44(+1.23%) |
Jun 18, 2014 | 35.77 | 35.78 | 35.47 | 35.59 | 2,004,523 | -0.18(-0.50%) |
Jun 17, 2014 | 35.49 | 35.80 | 35.47 | 35.76 | 775,892 | +0.11(+0.32%) |
Jun 16, 2014 | 35.64 | 35.70 | 35.41 | 35.65 | 529,465 | +0.04(+0.11%) |
Jun 13, 2014 | 35.52 | 35.72 | 35.49 | 35.61 | 705,870 | +0.06(+0.17%) |
Jun 12, 2014 | 35.54 | 35.61 | 35.43 | 35.55 | 679,451 | +0.06(+0.17%) |
Jun 11, 2014 | 35.57 | 35.59 | 35.37 | 35.49 | 3,765,035 | -0.13(-0.37%) |
Jun 10, 2014 | 35.68 | 35.83 | 35.58 | 35.63 | 1,190,657 | -0.20(-0.55%) |
Jun 06, 2014 | 35.76 | 35.82 | 35.63 | 35.82 | 629,687 | +0.07(+0.19%) |
Jun 05, 2014 | 35.54 | 35.76 | 35.46 | 35.76 | 1,128,507 | +0.30(+0.86%) |
Jun 04, 2014 | 35.40 | 35.45 | 35.27 | 35.45 | 917,870 | +0.17(+0.47%) |
Jun 03, 2014 | 35.19 | 35.29 | 35.09 | 35.29 | 3,936,713 | +0.16(+0.45%) |