Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.22 | 40.32 | 40.32 | 40.32 | 11,505,844 | +0.20(+0.51%) |
Aug 28, 2014 | 40.22 | 40.29 | 40.06 | 40.11 | 13,140,297 | -0.37(-0.91%) |
Aug 27, 2014 | 40.68 | 40.80 | 40.34 | 40.48 | 17,168,092 | -0.21(-0.52%) |
Aug 26, 2014 | 40.22 | 40.89 | 40.17 | 40.69 | 23,555,736 | +0.39(+0.97%) |
Aug 25, 2014 | 40.03 | 40.58 | 40.03 | 40.30 | 22,431,586 | +0.55(+1.37%) |
Aug 22, 2014 | 39.76 | 40.28 | 39.69 | 39.76 | 25,626,854 | -0.11(-0.27%) |
Aug 21, 2014 | 39.01 | 39.98 | 38.87 | 39.86 | 30,939,394 | +0.99(+2.55%) |
Aug 20, 2014 | 38.74 | 38.97 | 38.62 | 38.87 | 11,581,379 | +0.08(+0.20%) |
Aug 19, 2014 | 38.66 | 39.22 | 38.65 | 38.80 | 16,749,124 | +0.15(+0.38%) |
Aug 18, 2014 | 38.29 | 38.70 | 38.23 | 38.65 | 16,915,958 | +0.62(+1.62%) |
Aug 15, 2014 | 38.48 | 38.62 | 37.73 | 38.03 | 20,774,496 | -0.32(-0.83%) |
Aug 14, 2014 | 38.12 | 38.36 | 38.10 | 38.35 | 12,417,112 | +0.30(+0.78%) |
Aug 13, 2014 | 37.95 | 38.16 | 37.88 | 38.05 | 11,020,652 | +0.24(+0.64%) |
Aug 12, 2014 | 37.63 | 38.00 | 37.51 | 37.81 | 11,843,768 | +0.04(+0.10%) |
Aug 11, 2014 | 37.90 | 37.93 | 37.65 | 37.77 | 11,697,192 | -0.05(-0.12%) |
Aug 08, 2014 | 37.52 | 37.86 | 37.30 | 37.82 | 15,375,028 | +0.30(+0.81%) |
Aug 07, 2014 | 37.86 | 37.96 | 37.38 | 37.52 | 15,855,380 | -0.06(-0.17%) |
Aug 06, 2014 | 37.27 | 37.88 | 37.27 | 37.58 | 16,704,031 | +0.20(+0.52%) |
Aug 05, 2014 | 37.67 | 37.85 | 37.19 | 37.38 | 20,383,782 | -0.35(-0.93%) |
Aug 04, 2014 | 37.82 | 37.86 | 37.52 | 37.73 | 18,146,398 | +0.19(+0.50%) |
Aug 01, 2014 | 37.93 | 38.27 | 37.39 | 37.55 | 27,961,518 | -0.63(-1.66%) |
Jul 31, 2014 | 38.69 | 38.97 | 38.18 | 38.18 | 30,083,034 | -0.85(-2.18%) |
Jul 30, 2014 | 38.77 | 39.24 | 38.74 | 39.03 | 19,635,166 | +0.45(+1.17%) |
Jul 29, 2014 | 38.82 | 38.92 | 38.58 | 38.58 | 16,870,858 | -0.22(-0.56%) |
Jul 28, 2014 | 38.99 | 39.09 | 38.67 | 38.80 | 15,463,625 | -0.26(-0.66%) |
Jul 25, 2014 | 39.02 | 39.19 | 38.98 | 39.05 | 12,926,660 | -0.05(-0.12%) |
Jul 24, 2014 | 39.20 | 39.40 | 39.00 | 39.10 | 17,014,472 | -0.07(-0.18%) |
Jul 23, 2014 | 38.72 | 39.49 | 38.53 | 39.17 | 25,732,858 | +0.45(+1.17%) |
Jul 22, 2014 | 38.72 | 38.90 | 38.55 | 38.72 | 16,810,754 | +0.20(+0.51%) |
Jul 21, 2014 | 38.37 | 38.62 | 38.30 | 38.52 | 13,987,867 | -0.16(-0.42%) |
Jul 18, 2014 | 38.63 | 38.88 | 38.49 | 38.69 | 19,800,274 | +0.30(+0.77%) |
Jul 17, 2014 | 38.64 | 39.01 | 38.37 | 38.39 | 30,518,246 | -0.50(-1.28%) |
Jul 16, 2014 | 38.63 | 38.93 | 38.56 | 38.89 | 30,214,712 | +0.41(+1.08%) |
Jul 15, 2014 | 38.11 | 38.61 | 38.11 | 38.48 | 44,081,376 | +0.68(+1.80%) |
Jul 14, 2014 | 37.99 | 38.12 | 37.74 | 37.80 | 46,302,408 | +1.11(+3.02%) |
Jul 11, 2014 | 36.55 | 36.70 | 36.35 | 36.69 | 19,479,812 | +0.08(+0.21%) |
Jul 10, 2014 | 36.46 | 36.73 | 36.34 | 36.61 | 23,918,302 | -0.37(-1.01%) |
Jul 09, 2014 | 37.05 | 37.21 | 36.84 | 36.98 | 18,175,122 | -0.03(-0.08%) |
Jul 08, 2014 | 37.23 | 37.26 | 36.88 | 37.02 | 17,660,972 | -0.44(-1.17%) |
Jul 07, 2014 | 37.51 | 37.55 | 37.15 | 37.45 | 15,438,497 | -0.20(-0.54%) |
Jul 03, 2014 | 37.76 | 37.66 | 37.66 | 37.66 | 17,478,024 | +0.18(+0.48%) |
Jul 02, 2014 | 37.11 | 37.66 | 37.08 | 37.48 | 21,439,092 | +0.43(+1.16%) |
Jul 01, 2014 | 37.02 | 37.39 | 36.86 | 37.05 | 21,388,168 | +0.28(+0.76%) |
Jun 30, 2014 | 36.81 | 36.92 | 36.70 | 36.77 | 15,744,084 | -0.03(-0.08%) |
Jun 27, 2014 | 36.86 | 36.95 | 36.63 | 36.80 | 24,551,050 | -0.07(-0.19%) |
Jun 26, 2014 | 37.24 | 37.26 | 36.71 | 36.87 | 24,177,132 | -0.46(-1.23%) |
Jun 25, 2014 | 37.21 | 37.52 | 37.12 | 37.33 | 16,275,024 | +0.01(+0.02%) |
Jun 24, 2014 | 37.35 | 37.84 | 37.24 | 37.32 | 21,670,072 | -0.20(-0.52%) |
Jun 23, 2014 | 36.79 | 37.60 | 36.77 | 37.52 | 23,610,348 | +0.56(+1.52%) |
Jun 20, 2014 | 37.29 | 37.33 | 36.74 | 36.95 | 24,126,866 | -0.17(-0.46%) |
Jun 19, 2014 | 37.43 | 37.44 | 36.95 | 37.12 | 20,170,388 | -0.29(-0.77%) |
Jun 18, 2014 | 37.29 | 37.47 | 37.01 | 37.41 | 18,535,118 | +0.11(+0.29%) |
Jun 17, 2014 | 37.06 | 37.51 | 36.96 | 37.30 | 17,857,856 | +0.12(+0.31%) |
Jun 16, 2014 | 37.05 | 37.30 | 36.72 | 37.19 | 16,385,449 | +0.04(+0.10%) |
Jun 13, 2014 | 37.58 | 37.99 | 36.78 | 37.15 | 44,631,432 | -0.53(-1.41%) |
Jun 12, 2014 | 37.95 | 38.02 | 37.55 | 37.68 | 20,069,498 | -0.42(-1.11%) |
Jun 11, 2014 | 38.27 | 38.46 | 37.96 | 38.10 | 17,858,396 | -0.41(-1.05%) |
Jun 10, 2014 | 38.63 | 38.64 | 38.24 | 38.51 | 16,332,957 | +0.31(+0.82%) |
Jun 06, 2014 | 38.01 | 38.40 | 37.95 | 38.19 | 24,534,232 | +0.23(+0.62%) |
Jun 05, 2014 | 37.48 | 38.09 | 37.38 | 37.96 | 21,836,806 | +0.59(+1.57%) |
Jun 04, 2014 | 37.50 | 37.62 | 37.32 | 37.37 | 16,749,252 | -0.24(-0.64%) |
Jun 03, 2014 | 37.09 | 37.67 | 37.05 | 37.62 | 20,629,262 | +0.34(+0.90%) |