Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.52 | 35.38 | 35.38 | 35.38 | 14,259,931 | -0.12(-0.34%) |
Aug 28, 2014 | 35.59 | 35.65 | 35.44 | 35.50 | 5,738,080 | -0.30(-0.83%) |
Aug 27, 2014 | 35.92 | 35.92 | 35.67 | 35.80 | 4,105,808 | +0.11(+0.30%) |
Aug 26, 2014 | 35.94 | 35.97 | 35.66 | 35.69 | 5,810,307 | -0.24(-0.66%) |
Aug 25, 2014 | 35.75 | 36.06 | 35.70 | 35.93 | 5,663,552 | +0.32(+0.91%) |
Aug 22, 2014 | 35.59 | 35.80 | 35.44 | 35.61 | 6,466,047 | +0.16(+0.44%) |
Aug 21, 2014 | 35.49 | 35.66 | 35.32 | 35.45 | 4,455,714 | +0.01(+0.04%) |
Aug 20, 2014 | 35.11 | 35.51 | 35.11 | 35.44 | 4,391,566 | +0.18(+0.51%) |
Aug 19, 2014 | 35.35 | 35.52 | 35.18 | 35.26 | 4,925,842 | -0.02(-0.05%) |
Aug 18, 2014 | 34.91 | 35.34 | 34.83 | 35.27 | 6,343,553 | +0.64(+1.84%) |
Aug 15, 2014 | 34.90 | 35.03 | 34.37 | 34.64 | 5,008,745 | -0.08(-0.22%) |
Aug 14, 2014 | 34.81 | 34.94 | 34.57 | 34.71 | 4,381,229 | +0.02(+0.06%) |
Aug 13, 2014 | 34.61 | 34.93 | 34.37 | 34.69 | 7,126,398 | +0.23(+0.68%) |
Aug 12, 2014 | 34.58 | 34.78 | 34.35 | 34.46 | 10,179,249 | -0.15(-0.43%) |
Aug 11, 2014 | 34.79 | 34.80 | 34.57 | 34.61 | 8,738,804 | +0.00(+0.00%) |
Aug 08, 2014 | 34.27 | 34.57 | 34.08 | 34.61 | 7,488,861 | +0.32(+0.93%) |
Aug 07, 2014 | 34.89 | 34.91 | 34.12 | 34.29 | 7,523,036 | -0.35(-1.02%) |
Aug 06, 2014 | 34.36 | 34.69 | 34.33 | 34.64 | 5,649,852 | +0.10(+0.29%) |
Aug 05, 2014 | 34.47 | 34.87 | 34.37 | 34.54 | 5,417,943 | -0.11(-0.31%) |
Aug 04, 2014 | 34.52 | 34.76 | 34.26 | 34.65 | 5,276,418 | +0.17(+0.49%) |
Aug 01, 2014 | 34.37 | 34.69 | 34.30 | 34.48 | 6,486,529 | -0.16(-0.45%) |
Jul 31, 2014 | 35.32 | 35.49 | 34.57 | 34.64 | 8,641,538 | -1.11(-3.12%) |
Jul 30, 2014 | 35.20 | 35.90 | 35.15 | 35.75 | 10,085,726 | +0.68(+1.93%) |
Jul 29, 2014 | 35.22 | 35.41 | 35.07 | 35.07 | 5,199,263 | -0.13(-0.38%) |
Jul 28, 2014 | 35.00 | 35.30 | 34.81 | 35.21 | 4,526,292 | +0.31(+0.87%) |
Jul 25, 2014 | 35.18 | 35.38 | 34.85 | 34.90 | 5,055,950 | -0.40(-1.12%) |
Jul 24, 2014 | 35.00 | 35.37 | 34.96 | 35.30 | 8,936,766 | +0.55(+1.59%) |
Jul 23, 2014 | 34.69 | 34.78 | 34.50 | 34.74 | 4,502,320 | +0.15(+0.43%) |
Jul 22, 2014 | 34.63 | 34.87 | 34.58 | 34.60 | 5,607,166 | +0.10(+0.29%) |
Jul 21, 2014 | 34.50 | 34.71 | 34.44 | 34.50 | 4,686,644 | -0.31(-0.90%) |
Jul 18, 2014 | 34.51 | 34.90 | 34.43 | 34.81 | 6,763,372 | +0.44(+1.29%) |
Jul 17, 2014 | 34.32 | 34.56 | 34.26 | 34.37 | 8,307,592 | -0.18(-0.51%) |
Jul 16, 2014 | 34.96 | 35.13 | 34.47 | 34.54 | 8,294,111 | -0.50(-1.42%) |
Jul 15, 2014 | 34.81 | 35.12 | 34.79 | 35.04 | 7,243,837 | +0.04(+0.10%) |
Jul 14, 2014 | 35.00 | 35.11 | 34.84 | 35.00 | 6,092,528 | +0.30(+0.85%) |
Jul 11, 2014 | 34.70 | 34.84 | 34.47 | 34.71 | 6,421,670 | -0.09(-0.27%) |
Jul 10, 2014 | 34.70 | 34.94 | 34.48 | 34.80 | 7,077,960 | -0.53(-1.51%) |
Jul 09, 2014 | 34.93 | 35.37 | 34.89 | 35.34 | 7,824,766 | +0.46(+1.31%) |
Jul 08, 2014 | 35.17 | 35.21 | 34.61 | 34.88 | 8,849,830 | -0.44(-1.25%) |
Jul 07, 2014 | 35.03 | 35.40 | 35.00 | 35.32 | 6,084,556 | +0.09(+0.25%) |
Jul 03, 2014 | 34.82 | 35.23 | 35.23 | 35.23 | 10,173,539 | +0.30(+0.85%) |
Jul 02, 2014 | 35.05 | 35.21 | 34.89 | 34.93 | 6,209,488 | -0.09(-0.27%) |
Jul 01, 2014 | 34.91 | 35.27 | 34.91 | 35.03 | 7,937,803 | +0.20(+0.58%) |
Jun 30, 2014 | 34.81 | 34.91 | 34.62 | 34.83 | 9,503,846 | -0.06(-0.17%) |
Jun 27, 2014 | 35.27 | 35.54 | 34.88 | 34.88 | 20,199,928 | +0.37(+1.07%) |
Jun 26, 2014 | 34.39 | 34.54 | 33.98 | 34.52 | 10,986,393 | +0.18(+0.51%) |
Jun 25, 2014 | 33.69 | 34.37 | 33.69 | 34.34 | 7,948,467 | +0.67(+1.99%) |
Jun 24, 2014 | 33.86 | 34.11 | 33.65 | 33.67 | 8,422,234 | -0.21(-0.62%) |
Jun 23, 2014 | 33.72 | 33.95 | 33.41 | 33.88 | 10,020,640 | +0.16(+0.47%) |
Jun 20, 2014 | 34.17 | 34.19 | 33.70 | 33.72 | 12,677,032 | -0.24(-0.71%) |
Jun 19, 2014 | 34.32 | 34.33 | 33.77 | 33.97 | 5,475,918 | -0.26(-0.75%) |
Jun 18, 2014 | 33.79 | 34.29 | 33.55 | 34.22 | 10,868,115 | +0.50(+1.49%) |
Jun 17, 2014 | 33.58 | 33.75 | 33.34 | 33.72 | 6,780,238 | +0.24(+0.72%) |
Jun 16, 2014 | 33.59 | 33.81 | 33.41 | 33.48 | 6,654,351 | -0.03(-0.09%) |
Jun 13, 2014 | 33.56 | 33.65 | 32.84 | 33.51 | 8,586,869 | -0.07(-0.20%) |
Jun 12, 2014 | 33.77 | 33.88 | 33.49 | 33.58 | 6,935,879 | -0.17(-0.49%) |
Jun 11, 2014 | 33.98 | 34.04 | 33.64 | 33.74 | 10,266,423 | -0.53(-1.53%) |
Jun 10, 2014 | 34.28 | 34.54 | 34.24 | 34.27 | 5,651,313 | +0.04(+0.10%) |
Jun 06, 2014 | 34.20 | 34.52 | 34.20 | 34.23 | 7,390,508 | +0.16(+0.47%) |
Jun 05, 2014 | 34.27 | 34.37 | 33.82 | 34.07 | 8,157,271 | -0.12(-0.34%) |
Jun 04, 2014 | 33.88 | 34.29 | 33.87 | 34.19 | 8,140,363 | +0.26(+0.77%) |
Jun 03, 2014 | 34.32 | 34.40 | 33.90 | 33.93 | 7,517,630 | -0.53(-1.53%) |