Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.79 | 37.67 | 37.67 | 37.67 | 4,199,550 | +0.01(+0.02%) |
Aug 28, 2014 | 37.66 | 37.92 | 37.56 | 37.67 | 2,117,221 | -0.15(-0.40%) |
Aug 27, 2014 | 38.23 | 38.23 | 37.76 | 37.82 | 1,810,065 | -0.31(-0.81%) |
Aug 26, 2014 | 38.06 | 38.14 | 37.92 | 38.13 | 1,348,406 | +0.07(+0.19%) |
Aug 25, 2014 | 38.15 | 38.33 | 37.95 | 38.06 | 1,467,372 | +0.07(+0.17%) |
Aug 22, 2014 | 38.16 | 38.21 | 37.88 | 37.99 | 2,184,159 | -0.23(-0.60%) |
Aug 21, 2014 | 38.46 | 38.50 | 38.21 | 38.22 | 1,863,746 | -0.22(-0.58%) |
Aug 20, 2014 | 38.44 | 38.50 | 38.23 | 38.45 | 2,801,675 | -0.15(-0.39%) |
Aug 19, 2014 | 38.57 | 38.72 | 38.33 | 38.60 | 1,810,003 | +0.03(+0.07%) |
Aug 18, 2014 | 38.06 | 38.64 | 37.80 | 38.57 | 4,190,000 | +0.62(+1.63%) |
Aug 15, 2014 | 38.85 | 38.93 | 37.80 | 37.95 | 8,464,332 | +1.29(+3.52%) |
Aug 14, 2014 | 36.11 | 36.67 | 35.89 | 36.66 | 5,277,784 | +0.55(+1.53%) |
Aug 13, 2014 | 35.91 | 36.23 | 35.72 | 36.11 | 2,611,554 | +0.29(+0.81%) |
Aug 12, 2014 | 36.24 | 36.30 | 35.79 | 35.82 | 4,008,644 | -0.57(-1.56%) |
Aug 11, 2014 | 36.54 | 36.68 | 36.29 | 36.38 | 1,900,676 | -0.03(-0.07%) |
Aug 08, 2014 | 36.45 | 36.46 | 36.16 | 36.41 | 2,679,437 | +0.13(+0.35%) |
Aug 07, 2014 | 36.90 | 36.91 | 36.24 | 36.28 | 2,470,771 | -0.36(-0.97%) |
Aug 06, 2014 | 36.40 | 36.72 | 36.18 | 36.64 | 2,380,287 | +0.23(+0.63%) |
Aug 05, 2014 | 36.84 | 36.98 | 36.32 | 36.41 | 2,630,469 | -0.67(-1.81%) |
Aug 04, 2014 | 37.03 | 37.17 | 36.64 | 37.08 | 1,435,818 | +0.13(+0.34%) |
Aug 01, 2014 | 36.76 | 37.17 | 36.63 | 36.96 | 2,429,630 | -0.01(-0.04%) |
Jul 31, 2014 | 37.05 | 37.29 | 36.80 | 36.97 | 4,107,696 | -0.45(-1.22%) |
Jul 30, 2014 | 37.05 | 37.44 | 36.92 | 37.42 | 2,080,635 | +0.49(+1.34%) |
Jul 29, 2014 | 37.10 | 37.15 | 36.87 | 36.93 | 3,039,183 | -0.17(-0.46%) |
Jul 28, 2014 | 37.23 | 37.26 | 36.84 | 37.10 | 2,291,360 | -0.16(-0.42%) |
Jul 25, 2014 | 37.25 | 37.39 | 37.14 | 37.26 | 2,609,057 | -0.20(-0.55%) |
Jul 24, 2014 | 37.96 | 38.06 | 37.38 | 37.46 | 3,845,212 | -0.42(-1.10%) |
Jul 23, 2014 | 38.30 | 38.43 | 37.86 | 37.88 | 2,205,271 | -0.16(-0.43%) |
Jul 22, 2014 | 37.57 | 38.34 | 37.54 | 38.04 | 3,659,144 | +0.67(+1.78%) |
Jul 21, 2014 | 36.82 | 37.53 | 36.77 | 37.38 | 3,010,060 | +0.37(+1.00%) |
Jul 18, 2014 | 36.53 | 37.07 | 36.44 | 37.01 | 2,588,663 | +0.66(+1.81%) |
Jul 17, 2014 | 37.22 | 37.24 | 36.34 | 36.35 | 6,681,948 | -1.19(-3.18%) |
Jul 16, 2014 | 37.49 | 37.63 | 37.46 | 37.54 | 2,834,982 | +0.20(+0.53%) |
Jul 15, 2014 | 37.37 | 37.49 | 37.01 | 37.34 | 3,177,839 | -0.11(-0.28%) |
Jul 14, 2014 | 37.52 | 37.61 | 37.32 | 37.45 | 2,257,280 | +0.15(+0.39%) |
Jul 11, 2014 | 37.13 | 37.40 | 37.01 | 37.30 | 1,795,323 | +0.07(+0.19%) |
Jul 10, 2014 | 37.18 | 37.32 | 36.92 | 37.23 | 1,804,506 | -0.27(-0.72%) |
Jul 09, 2014 | 37.60 | 37.62 | 37.25 | 37.50 | 1,939,788 | -0.16(-0.44%) |
Jul 08, 2014 | 38.12 | 38.18 | 37.52 | 37.67 | 2,451,715 | -0.64(-1.67%) |
Jul 07, 2014 | 38.36 | 38.39 | 38.13 | 38.31 | 1,440,223 | -0.22(-0.58%) |
Jul 03, 2014 | 38.35 | 38.53 | 38.53 | 38.53 | 1,274,172 | +0.27(+0.71%) |
Jul 02, 2014 | 38.31 | 38.62 | 38.08 | 38.26 | 2,146,819 | -0.13(-0.34%) |
Jul 01, 2014 | 38.06 | 38.52 | 37.82 | 38.39 | 3,041,556 | +0.53(+1.41%) |
Jun 30, 2014 | 37.90 | 38.07 | 37.69 | 37.86 | 1,994,266 | -0.04(-0.10%) |
Jun 27, 2014 | 37.91 | 38.32 | 37.68 | 37.90 | 2,304,747 | -0.12(-0.33%) |
Jun 26, 2014 | 38.13 | 38.18 | 37.75 | 38.02 | 1,676,374 | -0.10(-0.26%) |
Jun 25, 2014 | 37.88 | 38.21 | 37.75 | 38.12 | 1,612,707 | +0.21(+0.55%) |
Jun 24, 2014 | 38.16 | 38.46 | 37.86 | 37.91 | 1,711,988 | -0.30(-0.79%) |
Jun 23, 2014 | 38.61 | 38.71 | 38.12 | 38.21 | 2,183,161 | -0.43(-1.12%) |
Jun 20, 2014 | 38.03 | 38.83 | 38.03 | 38.65 | 3,086,084 | +0.10(+0.26%) |
Jun 19, 2014 | 38.93 | 39.15 | 38.24 | 38.55 | 4,789,526 | -0.43(-1.10%) |
Jun 18, 2014 | 38.71 | 39.01 | 38.49 | 38.98 | 1,695,128 | +0.26(+0.68%) |
Jun 17, 2014 | 38.32 | 38.93 | 38.27 | 38.71 | 2,020,271 | +0.36(+0.94%) |
Jun 16, 2014 | 38.52 | 38.71 | 38.24 | 38.35 | 1,785,967 | -0.12(-0.31%) |
Jun 13, 2014 | 38.49 | 38.71 | 38.26 | 38.47 | 1,604,138 | +0.07(+0.17%) |
Jun 12, 2014 | 38.73 | 38.80 | 38.27 | 38.40 | 2,551,725 | -0.34(-0.87%) |
Jun 11, 2014 | 38.36 | 38.88 | 38.34 | 38.74 | 2,145,121 | +0.01(+0.03%) |
Jun 10, 2014 | 38.90 | 38.96 | 38.71 | 38.73 | 1,844,488 | -0.08(-0.20%) |
Jun 06, 2014 | 38.52 | 38.98 | 38.38 | 38.80 | 1,955,442 | +0.27(+0.70%) |
Jun 05, 2014 | 37.78 | 38.63 | 37.75 | 38.53 | 2,787,547 | +0.76(+2.00%) |
Jun 04, 2014 | 37.50 | 37.80 | 37.46 | 37.78 | 1,737,966 | +0.15(+0.40%) |
Jun 03, 2014 | 37.31 | 37.80 | 37.27 | 37.63 | 2,790,631 | +0.22(+0.58%) |