Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.63 | 36.99 | 36.99 | 36.99 | 13,084,058 | +0.59(+1.62%) |
Aug 28, 2014 | 36.52 | 36.70 | 36.05 | 36.40 | 12,041,412 | -0.57(-1.55%) |
Aug 27, 2014 | 37.32 | 37.37 | 36.77 | 36.98 | 8,800,920 | -0.25(-0.66%) |
Aug 26, 2014 | 36.38 | 37.34 | 36.30 | 37.22 | 10,492,728 | +1.00(+2.76%) |
Aug 25, 2014 | 36.44 | 36.86 | 35.85 | 36.23 | 11,928,823 | +0.46(+1.29%) |
Aug 22, 2014 | 35.58 | 36.14 | 35.19 | 35.76 | 13,657,282 | +0.01(+0.04%) |
Aug 21, 2014 | 35.47 | 35.92 | 34.54 | 35.75 | 12,399,666 | +0.18(+0.50%) |
Aug 20, 2014 | 35.42 | 35.76 | 35.01 | 35.57 | 11,849,158 | -0.39(-1.07%) |
Aug 19, 2014 | 35.69 | 36.23 | 35.63 | 35.95 | 10,469,747 | +0.34(+0.96%) |
Aug 18, 2014 | 35.11 | 35.68 | 34.75 | 35.61 | 11,905,399 | +1.50(+4.38%) |
Aug 15, 2014 | 35.06 | 35.07 | 33.10 | 34.12 | 21,565,684 | -0.18(-0.52%) |
Aug 14, 2014 | 34.24 | 34.37 | 33.57 | 34.30 | 10,354,399 | +0.17(+0.49%) |
Aug 13, 2014 | 33.70 | 34.35 | 33.53 | 34.13 | 12,216,966 | +0.72(+2.17%) |
Aug 12, 2014 | 33.75 | 34.21 | 32.93 | 33.40 | 18,322,910 | -0.70(-2.05%) |
Aug 11, 2014 | 33.65 | 34.86 | 33.46 | 34.10 | 16,092,347 | +0.95(+2.85%) |
Aug 08, 2014 | 32.32 | 33.24 | 32.06 | 33.16 | 14,760,050 | +0.92(+2.86%) |
Aug 07, 2014 | 33.02 | 33.38 | 31.86 | 32.24 | 18,386,912 | -0.46(-1.42%) |
Aug 06, 2014 | 31.79 | 33.33 | 31.74 | 32.70 | 14,574,396 | +0.33(+1.01%) |
Aug 05, 2014 | 32.18 | 33.14 | 31.69 | 32.37 | 18,269,570 | -0.24(-0.74%) |
Aug 04, 2014 | 32.25 | 32.76 | 31.14 | 32.61 | 17,060,038 | +0.74(+2.33%) |
Aug 01, 2014 | 32.22 | 32.69 | 31.09 | 31.87 | 23,197,166 | -0.35(-1.09%) |
Jul 31, 2014 | 33.55 | 33.90 | 32.17 | 32.22 | 22,896,020 | -2.40(-6.94%) |
Jul 30, 2014 | 34.95 | 35.09 | 34.20 | 34.62 | 21,071,936 | +0.43(+1.27%) |
Jul 29, 2014 | 34.31 | 34.90 | 33.95 | 34.19 | 17,683,540 | +0.20(+0.60%) |
Jul 28, 2014 | 34.64 | 34.72 | 33.23 | 33.99 | 16,935,282 | -0.47(-1.36%) |
Jul 25, 2014 | 34.60 | 34.85 | 34.11 | 34.45 | 16,672,012 | -1.01(-2.84%) |
Jul 24, 2014 | 35.94 | 36.36 | 35.15 | 35.46 | 16,233,253 | -0.20(-0.55%) |
Jul 23, 2014 | 35.80 | 36.15 | 35.32 | 35.66 | 18,432,126 | +0.13(+0.38%) |
Jul 22, 2014 | 35.27 | 35.97 | 35.04 | 35.53 | 17,116,716 | +0.86(+2.49%) |
Jul 21, 2014 | 34.40 | 34.85 | 33.95 | 34.66 | 16,801,660 | -0.41(-1.16%) |
Jul 18, 2014 | 33.71 | 35.26 | 33.50 | 35.07 | 17,587,720 | +1.54(+4.60%) |
Jul 17, 2014 | 34.46 | 35.15 | 33.28 | 33.52 | 25,513,538 | -1.66(-4.73%) |
Jul 16, 2014 | 35.84 | 35.93 | 34.76 | 35.19 | 21,111,238 | -0.24(-0.68%) |
Jul 15, 2014 | 36.42 | 36.77 | 34.79 | 35.43 | 31,038,120 | -1.07(-2.92%) |
Jul 14, 2014 | 37.18 | 37.22 | 36.24 | 36.50 | 18,760,002 | +0.54(+1.49%) |
Jul 11, 2014 | 36.04 | 36.23 | 35.41 | 35.96 | 17,605,212 | -0.14(-0.40%) |
Jul 10, 2014 | 35.00 | 36.87 | 34.88 | 36.10 | 24,051,650 | -1.18(-3.16%) |
Jul 09, 2014 | 37.48 | 37.86 | 36.85 | 37.28 | 17,122,022 | +0.07(+0.19%) |
Jul 08, 2014 | 38.34 | 38.51 | 36.55 | 37.21 | 21,597,424 | -1.38(-3.59%) |
Jul 07, 2014 | 40.25 | 40.27 | 38.51 | 38.59 | 20,532,694 | -2.03(-4.99%) |
Jul 03, 2014 | 40.42 | 40.62 | 40.62 | 40.62 | 8,404,132 | +0.69(+1.73%) |
Jul 02, 2014 | 40.40 | 40.80 | 39.72 | 39.93 | 12,293,505 | -0.50(-1.23%) |
Jul 01, 2014 | 39.63 | 41.32 | 39.57 | 40.43 | 17,154,858 | +1.21(+3.09%) |
Jun 30, 2014 | 38.62 | 39.26 | 38.26 | 39.22 | 13,179,844 | +0.48(+1.25%) |
Jun 27, 2014 | 37.52 | 38.88 | 37.48 | 38.73 | 14,342,217 | +0.77(+2.02%) |
Jun 26, 2014 | 38.25 | 38.25 | 37.06 | 37.97 | 16,368,360 | -0.22(-0.57%) |
Jun 25, 2014 | 36.56 | 38.20 | 36.56 | 38.18 | 14,971,905 | +0.90(+2.42%) |
Jun 24, 2014 | 38.17 | 39.31 | 37.14 | 37.28 | 22,882,850 | -1.19(-3.08%) |
Jun 23, 2014 | 38.94 | 38.97 | 38.14 | 38.47 | 12,465,949 | -0.24(-0.62%) |
Jun 20, 2014 | 38.30 | 38.72 | 38.02 | 38.71 | 11,101,705 | +0.38(+0.99%) |
Jun 19, 2014 | 38.62 | 38.67 | 37.58 | 38.33 | 17,770,002 | +0.15(+0.39%) |
Jun 18, 2014 | 37.39 | 38.25 | 37.02 | 38.18 | 17,434,228 | +0.70(+1.86%) |
Jun 17, 2014 | 36.55 | 37.89 | 36.34 | 37.48 | 21,169,170 | +0.83(+2.26%) |
Jun 16, 2014 | 36.07 | 36.67 | 35.72 | 36.65 | 17,194,664 | +0.46(+1.28%) |
Jun 13, 2014 | 36.22 | 36.45 | 35.31 | 36.19 | 15,810,142 | +0.23(+0.64%) |
Jun 12, 2014 | 36.36 | 36.47 | 35.54 | 35.96 | 17,270,764 | -0.66(-1.80%) |
Jun 11, 2014 | 36.59 | 36.88 | 36.00 | 36.62 | 17,312,058 | -0.55(-1.49%) |
Jun 10, 2014 | 37.15 | 37.34 | 36.54 | 37.18 | 14,205,361 | +0.71(+1.94%) |
Jun 06, 2014 | 35.89 | 36.54 | 35.75 | 36.47 | 16,369,890 | +1.04(+2.94%) |
Jun 05, 2014 | 33.62 | 35.52 | 33.06 | 35.42 | 24,511,256 | +2.08(+6.22%) |
Jun 04, 2014 | 32.52 | 33.46 | 32.25 | 33.35 | 11,840,764 | +0.39(+1.20%) |
Jun 03, 2014 | 32.67 | 33.30 | 32.20 | 32.95 | 14,617,610 | -0.25(-0.76%) |