Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.56 | 36.47 | 36.47 | 36.47 | 49,163,292 | -0.06(-0.16%) |
Aug 28, 2014 | 36.41 | 36.57 | 36.37 | 36.53 | 47,145,924 | -0.36(-0.99%) |
Aug 27, 2014 | 36.78 | 36.89 | 36.70 | 36.89 | 42,303,200 | +0.19(+0.51%) |
Aug 26, 2014 | 36.56 | 36.73 | 36.54 | 36.71 | 56,733,724 | +0.22(+0.60%) |
Aug 25, 2014 | 36.32 | 36.50 | 36.28 | 36.49 | 39,524,180 | +0.27(+0.74%) |
Aug 22, 2014 | 36.36 | 36.39 | 36.10 | 36.22 | 56,828,888 | -0.10(-0.27%) |
Aug 21, 2014 | 36.39 | 36.44 | 36.27 | 36.32 | 43,832,564 | -0.15(-0.42%) |
Aug 20, 2014 | 36.37 | 36.54 | 36.31 | 36.47 | 38,165,396 | -0.07(-0.20%) |
Aug 19, 2014 | 36.41 | 36.56 | 36.39 | 36.54 | 41,503,260 | +0.17(+0.47%) |
Aug 18, 2014 | 36.21 | 36.37 | 36.13 | 36.37 | 47,395,380 | +0.35(+0.97%) |
Aug 15, 2014 | 36.20 | 36.28 | 35.85 | 36.03 | 81,552,000 | -0.10(-0.27%) |
Aug 14, 2014 | 36.09 | 36.19 | 36.07 | 36.12 | 40,960,208 | +0.06(+0.16%) |
Aug 13, 2014 | 36.15 | 36.23 | 35.97 | 36.07 | 61,148,312 | +0.19(+0.54%) |
Aug 12, 2014 | 35.69 | 35.88 | 35.64 | 35.87 | 45,497,452 | +0.04(+0.11%) |
Aug 11, 2014 | 35.55 | 35.86 | 35.52 | 35.83 | 61,681,584 | +0.45(+1.28%) |
Aug 08, 2014 | 35.22 | 35.43 | 35.07 | 35.38 | 66,239,272 | +0.32(+0.90%) |
Aug 07, 2014 | 35.28 | 35.30 | 34.92 | 35.06 | 96,078,576 | -0.13(-0.38%) |
Aug 06, 2014 | 35.25 | 35.39 | 35.16 | 35.20 | 78,531,256 | -0.25(-0.70%) |
Aug 05, 2014 | 35.63 | 35.73 | 35.33 | 35.44 | 81,948,576 | -0.55(-1.53%) |
Aug 04, 2014 | 35.82 | 36.07 | 35.68 | 35.99 | 52,662,336 | +0.33(+0.93%) |
Aug 01, 2014 | 35.57 | 35.75 | 35.33 | 35.66 | 134,426,096 | +0.19(+0.55%) |
Jul 31, 2014 | 35.66 | 35.73 | 35.34 | 35.47 | 108,181,760 | -0.63(-1.75%) |
Jul 30, 2014 | 36.43 | 36.46 | 35.93 | 36.10 | 66,940,072 | -0.18(-0.49%) |
Jul 29, 2014 | 36.53 | 36.53 | 36.25 | 36.28 | 44,136,500 | -0.22(-0.60%) |
Jul 28, 2014 | 36.29 | 36.51 | 36.23 | 36.49 | 47,250,284 | +0.25(+0.69%) |
Jul 25, 2014 | 36.22 | 36.28 | 36.13 | 36.24 | 42,513,372 | -0.15(-0.40%) |
Jul 24, 2014 | 36.28 | 36.42 | 36.24 | 36.39 | 38,923,516 | +0.16(+0.45%) |
Jul 23, 2014 | 36.28 | 36.28 | 36.15 | 36.23 | 33,758,080 | +0.03(+0.09%) |
Jul 22, 2014 | 36.26 | 36.28 | 36.18 | 36.20 | 53,702,540 | +0.33(+0.93%) |
Jul 21, 2014 | 35.56 | 35.94 | 35.55 | 35.86 | 69,170,128 | +0.12(+0.34%) |
Jul 18, 2014 | 35.69 | 35.82 | 35.56 | 35.74 | 64,089,896 | +0.55(+1.56%) |
Jul 17, 2014 | 35.61 | 35.68 | 35.13 | 35.19 | 82,771,456 | -0.67(-1.87%) |
Jul 16, 2014 | 35.95 | 35.99 | 35.81 | 35.86 | 32,395,992 | +0.09(+0.25%) |
Jul 15, 2014 | 35.83 | 35.87 | 35.60 | 35.77 | 46,935,480 | -0.02(-0.07%) |
Jul 14, 2014 | 35.73 | 35.81 | 35.67 | 35.80 | 28,585,866 | +0.28(+0.77%) |
Jul 11, 2014 | 35.42 | 35.59 | 35.39 | 35.52 | 39,638,936 | -0.04(-0.11%) |
Jul 10, 2014 | 35.24 | 35.58 | 35.15 | 35.56 | 53,982,344 | -0.19(-0.54%) |
Jul 09, 2014 | 35.57 | 35.80 | 35.53 | 35.76 | 36,933,004 | +0.20(+0.56%) |
Jul 08, 2014 | 35.69 | 35.72 | 35.48 | 35.56 | 36,237,600 | -0.16(-0.45%) |
Jul 07, 2014 | 35.67 | 35.74 | 35.60 | 35.72 | 33,295,600 | -0.02(-0.07%) |
Jul 03, 2014 | 35.45 | 35.74 | 35.74 | 35.74 | 32,898,380 | +0.21(+0.59%) |
Jul 02, 2014 | 35.47 | 35.55 | 35.44 | 35.53 | 44,309,360 | +0.21(+0.60%) |
Jul 01, 2014 | 35.25 | 35.35 | 35.23 | 35.32 | 52,110,976 | +0.33(+0.95%) |
Jun 30, 2014 | 35.10 | 35.14 | 34.97 | 34.99 | 42,315,960 | -0.10(-0.28%) |
Jun 27, 2014 | 35.01 | 35.11 | 34.90 | 35.09 | 27,167,772 | +0.08(+0.23%) |
Jun 26, 2014 | 35.06 | 35.06 | 34.88 | 35.01 | 27,025,482 | +0.04(+0.12%) |
Jun 25, 2014 | 34.91 | 35.00 | 34.80 | 34.97 | 44,404,548 | +0.07(+0.21%) |
Jun 24, 2014 | 35.00 | 35.24 | 34.82 | 34.89 | 61,504,716 | -0.02(-0.05%) |
Jun 23, 2014 | 34.96 | 34.97 | 34.79 | 34.91 | 34,334,880 | -0.07(-0.21%) |
Jun 20, 2014 | 34.93 | 35.00 | 34.85 | 34.98 | 45,756,744 | -0.07(-0.21%) |
Jun 19, 2014 | 35.14 | 35.20 | 34.95 | 35.05 | 60,384,976 | -0.20(-0.57%) |
Jun 18, 2014 | 34.79 | 35.28 | 34.68 | 35.25 | 77,369,680 | +0.39(+1.11%) |
Jun 17, 2014 | 34.82 | 34.88 | 34.72 | 34.87 | 43,601,684 | +0.01(+0.02%) |
Jun 16, 2014 | 34.92 | 34.95 | 34.76 | 34.86 | 39,899,516 | -0.16(-0.46%) |
Jun 13, 2014 | 34.88 | 35.05 | 34.81 | 35.02 | 34,312,752 | +0.02(+0.05%) |
Jun 12, 2014 | 35.23 | 35.26 | 34.89 | 35.00 | 50,141,168 | -0.17(-0.48%) |
Jun 11, 2014 | 35.08 | 35.23 | 35.08 | 35.17 | 55,355,180 | -0.12(-0.34%) |
Jun 10, 2014 | 35.15 | 35.32 | 35.10 | 35.29 | 38,999,808 | +0.31(+0.90%) |
Jun 06, 2014 | 34.92 | 35.06 | 34.86 | 34.98 | 56,573,356 | +0.35(+1.00%) |
Jun 05, 2014 | 34.59 | 34.69 | 34.45 | 34.63 | 51,000,752 | +0.36(+1.05%) |
Jun 04, 2014 | 34.23 | 34.34 | 34.18 | 34.27 | 31,914,564 | -0.19(-0.56%) |
Jun 03, 2014 | 34.31 | 34.56 | 34.31 | 34.47 | 47,345,400 | +0.19(+0.56%) |