Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.72 | 38.85 | 38.85 | 38.85 | 11,732,510 | +0.22(+0.57%) |
Aug 28, 2014 | 38.68 | 38.73 | 38.52 | 38.63 | 10,187,288 | -0.14(-0.37%) |
Aug 27, 2014 | 39.01 | 39.05 | 38.72 | 38.77 | 11,010,983 | -0.17(-0.43%) |
Aug 26, 2014 | 38.95 | 39.04 | 38.87 | 38.94 | 9,304,841 | +0.08(+0.21%) |
Aug 25, 2014 | 38.88 | 39.08 | 38.83 | 38.86 | 11,473,526 | +0.20(+0.53%) |
Aug 22, 2014 | 38.77 | 38.95 | 38.61 | 38.65 | 12,195,505 | -0.08(-0.21%) |
Aug 21, 2014 | 38.52 | 38.82 | 38.44 | 38.74 | 13,376,438 | +0.33(+0.87%) |
Aug 20, 2014 | 38.36 | 38.47 | 38.24 | 38.40 | 11,071,839 | -0.01(-0.02%) |
Aug 19, 2014 | 38.34 | 38.58 | 38.33 | 38.41 | 11,544,140 | +0.13(+0.34%) |
Aug 18, 2014 | 38.12 | 38.31 | 38.06 | 38.28 | 13,126,497 | +0.36(+0.96%) |
Aug 15, 2014 | 38.14 | 38.22 | 37.68 | 37.92 | 17,606,870 | -0.13(-0.34%) |
Aug 14, 2014 | 37.84 | 38.13 | 37.81 | 38.05 | 15,762,543 | +0.29(+0.78%) |
Aug 13, 2014 | 37.78 | 37.85 | 37.64 | 37.75 | 16,264,100 | +0.16(+0.42%) |
Aug 12, 2014 | 37.66 | 37.97 | 37.57 | 37.60 | 20,153,162 | -0.08(-0.22%) |
Aug 11, 2014 | 37.82 | 37.95 | 37.60 | 37.68 | 19,419,924 | -0.08(-0.22%) |
Aug 08, 2014 | 37.56 | 37.72 | 37.36 | 37.76 | 19,283,234 | +0.23(+0.60%) |
Aug 07, 2014 | 38.02 | 38.07 | 37.46 | 37.53 | 18,681,958 | -0.27(-0.72%) |
Aug 06, 2014 | 37.66 | 38.15 | 37.63 | 37.81 | 20,221,052 | +0.01(+0.02%) |
Aug 05, 2014 | 38.05 | 38.20 | 37.69 | 37.80 | 16,947,354 | -0.44(-1.16%) |
Aug 04, 2014 | 37.91 | 38.27 | 37.89 | 38.24 | 17,553,980 | +0.48(+1.27%) |
Aug 01, 2014 | 37.87 | 38.33 | 37.67 | 37.76 | 25,085,500 | -0.41(-1.08%) |
Jul 31, 2014 | 38.89 | 38.91 | 38.17 | 38.17 | 26,021,388 | -0.90(-2.30%) |
Jul 30, 2014 | 38.80 | 39.22 | 38.77 | 39.07 | 15,246,648 | +0.42(+1.09%) |
Jul 29, 2014 | 38.74 | 39.11 | 38.61 | 38.65 | 19,349,258 | -0.05(-0.12%) |
Jul 28, 2014 | 38.48 | 38.78 | 38.38 | 38.70 | 17,957,822 | +0.00(+0.00%) |
Jul 25, 2014 | 38.62 | 38.83 | 38.62 | 38.70 | 13,399,817 | +0.01(+0.02%) |
Jul 24, 2014 | 38.59 | 38.74 | 38.56 | 38.69 | 13,253,183 | +0.20(+0.51%) |
Jul 23, 2014 | 38.57 | 38.71 | 38.45 | 38.50 | 12,141,607 | -0.02(-0.04%) |
Jul 22, 2014 | 38.40 | 38.61 | 38.29 | 38.51 | 15,868,318 | +0.23(+0.59%) |
Jul 21, 2014 | 38.25 | 38.36 | 38.14 | 38.29 | 20,245,796 | -0.17(-0.45%) |
Jul 18, 2014 | 38.23 | 38.52 | 38.09 | 38.46 | 20,650,322 | +0.45(+1.18%) |
Jul 17, 2014 | 38.31 | 38.34 | 37.96 | 38.01 | 32,421,348 | -0.37(-0.96%) |
Jul 16, 2014 | 38.68 | 38.74 | 38.29 | 38.38 | 27,837,796 | -0.13(-0.35%) |
Jul 15, 2014 | 38.63 | 38.74 | 38.40 | 38.51 | 25,724,024 | +0.03(+0.08%) |
Jul 14, 2014 | 38.56 | 38.88 | 38.35 | 38.48 | 27,904,396 | -0.13(-0.35%) |
Jul 11, 2014 | 38.35 | 38.75 | 38.11 | 38.62 | 39,999,548 | -0.24(-0.62%) |
Jul 10, 2014 | 38.83 | 38.97 | 38.65 | 38.86 | 26,688,462 | -0.29(-0.73%) |
Jul 09, 2014 | 39.22 | 39.22 | 38.93 | 39.14 | 21,468,370 | -0.05(-0.11%) |
Jul 08, 2014 | 39.22 | 39.34 | 39.07 | 39.19 | 22,757,944 | -0.19(-0.48%) |
Jul 07, 2014 | 39.67 | 39.73 | 39.34 | 39.37 | 18,017,738 | -0.38(-0.94%) |
Jul 03, 2014 | 39.67 | 39.75 | 39.75 | 39.75 | 11,655,619 | +0.26(+0.65%) |
Jul 02, 2014 | 39.57 | 39.63 | 39.41 | 39.49 | 19,248,512 | -0.05(-0.11%) |
Jul 01, 2014 | 39.55 | 39.71 | 39.46 | 39.54 | 16,593,944 | +0.12(+0.30%) |
Jun 30, 2014 | 39.55 | 39.57 | 39.30 | 39.42 | 17,217,502 | -0.26(-0.64%) |
Jun 27, 2014 | 39.17 | 39.67 | 39.11 | 39.67 | 22,486,534 | +0.40(+1.01%) |
Jun 26, 2014 | 39.46 | 39.49 | 39.00 | 39.28 | 16,714,936 | -0.17(-0.44%) |
Jun 25, 2014 | 39.22 | 39.56 | 39.05 | 39.45 | 16,974,480 | +0.08(+0.21%) |
Jun 24, 2014 | 39.70 | 39.74 | 39.31 | 39.37 | 14,934,943 | -0.37(-0.92%) |
Jun 23, 2014 | 39.52 | 39.79 | 39.40 | 39.73 | 17,460,828 | +0.07(+0.17%) |
Jun 20, 2014 | 39.28 | 39.68 | 39.20 | 39.67 | 39,783,016 | +0.65(+1.67%) |
Jun 19, 2014 | 39.00 | 39.15 | 38.95 | 39.01 | 21,677,364 | -0.02(-0.04%) |
Jun 18, 2014 | 38.77 | 39.10 | 38.64 | 39.03 | 23,959,688 | +0.28(+0.74%) |
Jun 17, 2014 | 38.27 | 38.81 | 38.23 | 38.74 | 20,575,460 | +0.43(+1.12%) |
Jun 16, 2014 | 38.91 | 38.92 | 38.20 | 38.32 | 21,342,004 | -0.61(-1.56%) |
Jun 13, 2014 | 38.92 | 39.06 | 38.80 | 38.92 | 14,816,179 | +0.14(+0.37%) |
Jun 12, 2014 | 39.09 | 39.21 | 38.74 | 38.78 | 17,748,658 | -0.40(-1.01%) |
Jun 11, 2014 | 39.26 | 39.37 | 39.04 | 39.18 | 15,491,187 | -0.26(-0.67%) |
Jun 10, 2014 | 39.30 | 39.47 | 39.14 | 39.44 | 16,214,449 | +0.46(+1.17%) |
Jun 06, 2014 | 38.74 | 39.01 | 38.71 | 38.98 | 17,536,902 | +0.26(+0.68%) |
Jun 05, 2014 | 38.33 | 38.79 | 38.26 | 38.72 | 15,636,079 | +0.44(+1.16%) |
Jun 04, 2014 | 38.21 | 38.30 | 38.11 | 38.28 | 13,347,976 | -0.04(-0.10%) |
Jun 03, 2014 | 38.16 | 38.37 | 38.06 | 38.32 | 12,348,010 | +0.00(+0.00%) |