Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.14 | 38.24 | 38.24 | 38.24 | 1,495,531 | +0.12(+0.32%) |
Aug 28, 2014 | 38.09 | 38.25 | 38.04 | 38.12 | 1,623,526 | -0.11(-0.30%) |
Aug 27, 2014 | 38.14 | 38.55 | 38.11 | 38.23 | 2,901,039 | +0.32(+0.84%) |
Aug 26, 2014 | 37.88 | 38.05 | 37.85 | 37.92 | 1,201,282 | +0.07(+0.17%) |
Aug 25, 2014 | 37.83 | 38.01 | 37.77 | 37.85 | 1,660,776 | +0.05(+0.13%) |
Aug 22, 2014 | 38.02 | 38.06 | 37.77 | 37.80 | 1,408,217 | -0.22(-0.58%) |
Aug 21, 2014 | 37.97 | 38.20 | 37.97 | 38.02 | 1,626,711 | +0.02(+0.04%) |
Aug 20, 2014 | 37.70 | 38.02 | 37.62 | 38.00 | 1,690,830 | +0.28(+0.76%) |
Aug 19, 2014 | 37.60 | 37.80 | 37.52 | 37.72 | 1,163,242 | +0.20(+0.52%) |
Aug 18, 2014 | 37.44 | 37.57 | 37.35 | 37.52 | 1,676,565 | +0.22(+0.59%) |
Aug 15, 2014 | 37.37 | 37.51 | 37.06 | 37.30 | 1,954,749 | -0.02(-0.07%) |
Aug 14, 2014 | 37.19 | 37.36 | 37.13 | 37.33 | 1,046,707 | +0.12(+0.33%) |
Aug 13, 2014 | 37.17 | 37.41 | 37.12 | 37.21 | 1,669,359 | +0.18(+0.48%) |
Aug 12, 2014 | 36.83 | 37.07 | 36.82 | 37.03 | 1,880,690 | +0.16(+0.44%) |
Aug 11, 2014 | 36.78 | 37.12 | 36.67 | 36.87 | 1,860,618 | +0.08(+0.22%) |
Aug 08, 2014 | 35.91 | 36.73 | 35.84 | 36.78 | 2,047,322 | +0.92(+2.57%) |
Aug 07, 2014 | 36.15 | 36.27 | 35.80 | 35.86 | 2,108,671 | -0.15(-0.41%) |
Aug 06, 2014 | 36.06 | 36.24 | 35.92 | 36.01 | 1,990,365 | -0.22(-0.61%) |
Aug 05, 2014 | 36.25 | 36.49 | 36.09 | 36.23 | 3,541,276 | -0.04(-0.11%) |
Aug 04, 2014 | 36.15 | 36.38 | 36.01 | 36.27 | 2,281,451 | +0.11(+0.32%) |
Aug 01, 2014 | 36.41 | 36.51 | 36.06 | 36.16 | 2,211,894 | -0.39(-1.07%) |
Jul 31, 2014 | 36.82 | 36.92 | 36.55 | 36.55 | 2,665,048 | -0.42(-1.12%) |
Jul 30, 2014 | 37.20 | 37.20 | 36.73 | 36.96 | 2,671,235 | -0.15(-0.42%) |
Jul 29, 2014 | 35.93 | 37.18 | 35.93 | 37.12 | 9,665,929 | +1.38(+3.87%) |
Jul 28, 2014 | 35.82 | 35.96 | 35.41 | 35.73 | 1,850,205 | -0.17(-0.48%) |
Jul 25, 2014 | 36.03 | 36.30 | 35.86 | 35.90 | 1,437,902 | -0.17(-0.47%) |
Jul 24, 2014 | 36.09 | 36.12 | 35.92 | 36.08 | 1,500,526 | +0.02(+0.07%) |
Jul 23, 2014 | 36.24 | 36.29 | 36.05 | 36.05 | 975,642 | -0.19(-0.52%) |
Jul 22, 2014 | 36.27 | 36.36 | 36.11 | 36.24 | 1,413,529 | +0.02(+0.07%) |
Jul 21, 2014 | 36.12 | 36.30 | 35.86 | 36.21 | 1,514,077 | +0.03(+0.09%) |
Jul 18, 2014 | 36.01 | 36.23 | 35.82 | 36.18 | 1,024,705 | +0.30(+0.84%) |
Jul 17, 2014 | 36.19 | 36.30 | 35.88 | 35.88 | 1,328,972 | -0.47(-1.30%) |
Jul 16, 2014 | 36.27 | 36.38 | 36.14 | 36.35 | 1,142,615 | +0.11(+0.31%) |
Jul 15, 2014 | 36.12 | 36.33 | 35.97 | 36.24 | 1,939,713 | +0.09(+0.25%) |
Jul 14, 2014 | 36.22 | 36.22 | 36.03 | 36.15 | 1,777,434 | +0.05(+0.14%) |
Jul 11, 2014 | 35.96 | 36.11 | 35.84 | 36.10 | 1,538,095 | +0.13(+0.36%) |
Jul 10, 2014 | 35.82 | 36.07 | 35.68 | 35.97 | 1,307,132 | -0.05(-0.14%) |
Jul 09, 2014 | 36.31 | 36.38 | 35.88 | 36.02 | 2,221,965 | -0.29(-0.81%) |
Jul 08, 2014 | 36.20 | 36.39 | 36.14 | 36.31 | 1,708,881 | +0.05(+0.13%) |
Jul 07, 2014 | 36.28 | 36.39 | 36.10 | 36.26 | 1,382,029 | -0.14(-0.38%) |
Jul 03, 2014 | 36.25 | 36.40 | 36.40 | 36.40 | 813,723 | +0.20(+0.54%) |
Jul 02, 2014 | 36.50 | 36.56 | 36.12 | 36.21 | 1,137,513 | -0.29(-0.80%) |
Jul 01, 2014 | 36.43 | 36.61 | 36.28 | 36.50 | 1,254,431 | +0.08(+0.22%) |
Jun 30, 2014 | 36.49 | 36.50 | 36.25 | 36.42 | 1,575,872 | -0.09(-0.25%) |
Jun 27, 2014 | 36.08 | 36.55 | 36.08 | 36.51 | 2,487,605 | +0.33(+0.90%) |
Jun 26, 2014 | 36.17 | 36.29 | 36.07 | 36.18 | 1,177,069 | -0.02(-0.05%) |
Jun 25, 2014 | 36.07 | 36.23 | 35.97 | 36.20 | 1,216,074 | +0.07(+0.20%) |
Jun 24, 2014 | 36.08 | 36.23 | 36.02 | 36.12 | 1,257,099 | -0.02(-0.05%) |
Jun 23, 2014 | 36.38 | 36.51 | 35.99 | 36.14 | 1,524,165 | -0.20(-0.54%) |
Jun 20, 2014 | 36.21 | 36.38 | 36.15 | 36.34 | 2,731,911 | +0.21(+0.59%) |
Jun 19, 2014 | 36.08 | 36.21 | 35.99 | 36.12 | 1,785,408 | +0.06(+0.16%) |
Jun 18, 2014 | 36.03 | 36.17 | 35.84 | 36.07 | 1,735,796 | +0.03(+0.09%) |
Jun 17, 2014 | 35.73 | 36.16 | 35.66 | 36.03 | 1,522,417 | +0.22(+0.61%) |
Jun 16, 2014 | 35.80 | 36.03 | 35.74 | 35.81 | 1,310,168 | -0.01(-0.02%) |
Jun 13, 2014 | 35.76 | 36.05 | 35.68 | 35.82 | 1,489,388 | +0.09(+0.25%) |
Jun 12, 2014 | 35.86 | 35.94 | 35.61 | 35.73 | 2,371,548 | -0.16(-0.45%) |
Jun 11, 2014 | 36.16 | 36.16 | 35.89 | 35.90 | 1,774,724 | -0.37(-1.03%) |
Jun 10, 2014 | 36.21 | 36.53 | 36.21 | 36.27 | 1,545,227 | +0.24(+0.66%) |
Jun 06, 2014 | 35.99 | 36.06 | 35.91 | 36.03 | 2,234,598 | +0.11(+0.29%) |
Jun 05, 2014 | 36.06 | 36.06 | 35.81 | 35.93 | 1,974,828 | -0.06(-0.16%) |
Jun 04, 2014 | 35.99 | 36.18 | 35.90 | 35.99 | 3,158,695 | -0.08(-0.21%) |
Jun 03, 2014 | 36.04 | 36.10 | 35.79 | 36.06 | 2,196,886 | -0.11(-0.31%) |