Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.98 | 34.18 | 34.18 | 34.18 | 9,589,600 | -0.66(-1.89%) |
Aug 28, 2014 | 34.90 | 34.92 | 34.61 | 34.84 | 3,119,204 | -0.19(-0.54%) |
Aug 27, 2014 | 35.34 | 35.42 | 34.82 | 35.03 | 3,616,468 | -0.38(-1.07%) |
Aug 26, 2014 | 35.32 | 35.59 | 35.00 | 35.41 | 2,656,864 | +0.13(+0.38%) |
Aug 25, 2014 | 35.59 | 35.70 | 35.23 | 35.27 | 2,399,852 | -0.04(-0.10%) |
Aug 22, 2014 | 34.77 | 35.45 | 34.45 | 35.31 | 3,364,560 | +0.59(+1.70%) |
Aug 21, 2014 | 35.44 | 35.45 | 34.54 | 34.72 | 3,378,184 | -0.56(-1.59%) |
Aug 20, 2014 | 34.90 | 35.63 | 34.80 | 35.28 | 3,176,554 | +0.22(+0.63%) |
Aug 19, 2014 | 35.30 | 35.86 | 34.82 | 35.06 | 4,245,742 | -0.03(-0.09%) |
Aug 18, 2014 | 34.70 | 35.20 | 34.62 | 35.09 | 4,908,166 | +0.67(+1.95%) |
Aug 15, 2014 | 34.62 | 34.76 | 34.05 | 34.42 | 3,101,210 | +0.02(+0.06%) |
Aug 14, 2014 | 34.70 | 34.70 | 34.18 | 34.40 | 2,870,062 | -0.15(-0.42%) |
Aug 13, 2014 | 34.30 | 34.64 | 34.08 | 34.55 | 3,772,154 | +0.37(+1.07%) |
Aug 12, 2014 | 34.52 | 34.95 | 34.05 | 34.18 | 4,057,074 | -0.27(-0.78%) |
Aug 11, 2014 | 34.45 | 34.70 | 34.07 | 34.45 | 3,247,034 | +0.21(+0.60%) |
Aug 08, 2014 | 33.98 | 34.30 | 33.59 | 34.24 | 3,045,578 | +0.38(+1.11%) |
Aug 07, 2014 | 34.25 | 34.49 | 33.70 | 33.87 | 2,886,666 | -0.25(-0.73%) |
Aug 06, 2014 | 33.80 | 34.46 | 33.59 | 34.12 | 3,659,154 | -0.05(-0.16%) |
Aug 05, 2014 | 34.02 | 34.45 | 33.85 | 34.17 | 4,074,680 | +0.03(+0.10%) |
Aug 04, 2014 | 33.98 | 34.32 | 33.59 | 34.14 | 3,441,860 | +0.42(+1.25%) |
Aug 01, 2014 | 33.46 | 33.95 | 33.23 | 33.72 | 5,295,832 | +0.34(+1.03%) |
Jul 31, 2014 | 34.13 | 34.48 | 33.14 | 33.38 | 8,985,964 | -1.23(-3.57%) |
Jul 30, 2014 | 34.62 | 34.83 | 34.34 | 34.61 | 5,658,098 | +0.19(+0.54%) |
Jul 29, 2014 | 34.99 | 34.99 | 34.34 | 34.42 | 4,280,634 | -0.39(-1.12%) |
Jul 28, 2014 | 34.52 | 35.05 | 34.17 | 34.81 | 4,776,304 | +0.26(+0.75%) |
Jul 25, 2014 | 34.51 | 35.47 | 34.45 | 34.55 | 8,386,532 | -0.22(-0.63%) |
Jul 24, 2014 | 32.76 | 35.12 | 32.75 | 34.77 | 25,152,758 | +4.46(+14.71%) |
Jul 23, 2014 | 30.11 | 30.34 | 29.75 | 30.32 | 5,405,216 | +0.19(+0.61%) |
Jul 22, 2014 | 29.62 | 30.32 | 29.61 | 30.13 | 4,336,698 | +0.65(+2.20%) |
Jul 21, 2014 | 29.14 | 29.74 | 29.02 | 29.48 | 3,861,562 | +0.18(+0.60%) |
Jul 18, 2014 | 28.75 | 29.39 | 28.61 | 29.30 | 4,010,768 | +0.80(+2.82%) |
Jul 17, 2014 | 28.59 | 29.00 | 28.39 | 28.50 | 3,601,256 | -0.17(-0.59%) |
Jul 16, 2014 | 29.38 | 29.43 | 28.64 | 28.67 | 4,141,326 | -0.51(-1.76%) |
Jul 15, 2014 | 29.35 | 29.40 | 28.80 | 29.18 | 3,540,334 | -0.30(-1.03%) |
Jul 14, 2014 | 29.62 | 29.65 | 29.34 | 29.49 | 2,221,256 | +0.12(+0.41%) |
Jul 11, 2014 | 29.23 | 29.41 | 29.12 | 29.37 | 2,760,314 | +0.28(+0.95%) |
Jul 10, 2014 | 29.34 | 29.48 | 28.66 | 29.09 | 9,742,968 | -0.86(-2.87%) |
Jul 09, 2014 | 29.27 | 29.98 | 29.21 | 29.95 | 5,103,870 | +0.84(+2.90%) |
Jul 08, 2014 | 29.68 | 29.74 | 28.45 | 29.11 | 6,664,922 | -0.55(-1.87%) |
Jul 07, 2014 | 30.09 | 30.30 | 29.43 | 29.66 | 3,258,832 | -0.46(-1.53%) |
Jul 03, 2014 | 29.83 | 30.12 | 30.12 | 30.12 | 3,818,000 | +0.50(+1.67%) |
Jul 02, 2014 | 30.18 | 30.28 | 29.59 | 29.63 | 3,617,516 | -0.51(-1.69%) |
Jul 01, 2014 | 29.86 | 30.40 | 29.71 | 30.14 | 4,154,680 | +0.39(+1.33%) |
Jun 30, 2014 | 29.74 | 30.09 | 29.54 | 29.75 | 5,309,520 | +0.00(+0.00%) |
Jun 27, 2014 | 29.63 | 29.88 | 29.54 | 29.75 | 4,312,986 | +0.16(+0.54%) |
Jun 26, 2014 | 29.57 | 29.78 | 29.25 | 29.59 | 3,290,010 | +0.01(+0.02%) |
Jun 25, 2014 | 28.89 | 29.60 | 28.88 | 29.58 | 3,646,698 | +0.67(+2.32%) |
Jun 24, 2014 | 29.24 | 29.57 | 28.88 | 28.91 | 4,766,620 | -0.32(-1.08%) |
Jun 23, 2014 | 29.52 | 29.57 | 28.95 | 29.23 | 5,720,096 | -0.21(-0.73%) |
Jun 20, 2014 | 29.45 | 29.53 | 29.29 | 29.44 | 4,566,754 | +0.07(+0.24%) |
Jun 19, 2014 | 29.87 | 29.87 | 29.13 | 29.37 | 3,592,806 | -0.45(-1.53%) |
Jun 18, 2014 | 29.76 | 29.91 | 29.02 | 29.82 | 4,850,862 | +0.03(+0.10%) |
Jun 17, 2014 | 29.23 | 30.07 | 29.19 | 29.80 | 6,640,740 | +0.54(+1.85%) |
Jun 16, 2014 | 28.73 | 29.30 | 28.66 | 29.25 | 4,474,478 | +0.50(+1.74%) |
Jun 13, 2014 | 28.22 | 28.91 | 28.13 | 28.75 | 4,736,624 | +0.45(+1.59%) |
Jun 12, 2014 | 27.90 | 28.50 | 27.89 | 28.30 | 4,778,258 | +0.29(+1.04%) |
Jun 11, 2014 | 27.83 | 28.03 | 27.68 | 28.02 | 3,559,372 | -0.08(-0.28%) |
Jun 10, 2014 | 27.86 | 28.20 | 27.83 | 28.09 | 4,116,382 | +0.09(+0.32%) |
Jun 06, 2014 | 27.52 | 28.02 | 27.40 | 28.00 | 8,215,342 | +0.48(+1.74%) |
Jun 05, 2014 | 26.88 | 27.54 | 26.29 | 27.52 | 11,306,020 | +0.71(+2.67%) |
Jun 04, 2014 | 26.01 | 27.00 | 25.54 | 26.81 | 11,107,496 | +1.26(+4.93%) |
Jun 03, 2014 | 25.61 | 25.68 | 25.42 | 25.55 | 5,943,522 | -0.18(-0.72%) |