Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.09 | 37.77 | 37.77 | 37.77 | 11,013,132 | -0.22(-0.58%) |
Aug 28, 2014 | 37.93 | 38.04 | 37.75 | 37.99 | 10,652,272 | -0.07(-0.18%) |
Aug 27, 2014 | 38.16 | 38.16 | 37.86 | 38.06 | 16,133,351 | -0.03(-0.09%) |
Aug 26, 2014 | 38.04 | 38.21 | 38.01 | 38.09 | 13,626,394 | -0.08(-0.21%) |
Aug 25, 2014 | 37.84 | 38.21 | 37.70 | 38.17 | 11,055,724 | +0.46(+1.21%) |
Aug 22, 2014 | 37.49 | 37.76 | 37.14 | 37.71 | 13,633,431 | +0.16(+0.44%) |
Aug 21, 2014 | 37.43 | 37.66 | 37.36 | 37.55 | 11,801,735 | -0.07(-0.18%) |
Aug 20, 2014 | 37.45 | 37.68 | 37.37 | 37.62 | 11,142,109 | -0.16(-0.42%) |
Aug 19, 2014 | 37.22 | 37.79 | 37.02 | 37.78 | 13,407,485 | +0.67(+1.80%) |
Aug 18, 2014 | 37.16 | 37.25 | 36.78 | 37.11 | 10,787,901 | +0.28(+0.76%) |
Aug 15, 2014 | 37.13 | 37.24 | 36.61 | 36.83 | 14,796,480 | -0.20(-0.54%) |
Aug 14, 2014 | 36.63 | 37.02 | 36.57 | 37.02 | 11,650,388 | +0.40(+1.10%) |
Aug 13, 2014 | 36.19 | 36.65 | 36.04 | 36.62 | 13,215,935 | +0.52(+1.44%) |
Aug 12, 2014 | 36.36 | 36.42 | 35.92 | 36.10 | 12,477,134 | -0.32(-0.88%) |
Aug 11, 2014 | 36.09 | 36.65 | 36.05 | 36.42 | 14,745,723 | +0.33(+0.93%) |
Aug 08, 2014 | 36.02 | 36.14 | 35.73 | 36.09 | 19,212,168 | +0.27(+0.74%) |
Aug 07, 2014 | 35.25 | 36.01 | 35.13 | 35.82 | 25,143,990 | +0.26(+0.73%) |
Aug 06, 2014 | 36.07 | 35.98 | 35.10 | 35.56 | 26,530,388 | -0.51(-1.40%) |
Aug 05, 2014 | 36.05 | 36.34 | 35.83 | 36.07 | 18,698,824 | -0.34(-0.94%) |
Aug 04, 2014 | 35.92 | 36.48 | 35.78 | 36.41 | 15,180,647 | +0.55(+1.54%) |
Aug 01, 2014 | 35.55 | 35.96 | 35.36 | 35.86 | 16,968,458 | +0.10(+0.27%) |
Jul 31, 2014 | 36.30 | 36.48 | 35.73 | 35.76 | 22,618,806 | -0.96(-2.62%) |
Jul 30, 2014 | 36.40 | 36.82 | 36.23 | 36.72 | 18,559,306 | +0.22(+0.60%) |
Jul 29, 2014 | 36.59 | 36.66 | 36.37 | 36.50 | 23,669,576 | -0.21(-0.58%) |
Jul 28, 2014 | 36.50 | 36.89 | 36.33 | 36.72 | 15,318,581 | +0.38(+1.05%) |
Jul 25, 2014 | 37.17 | 37.23 | 36.23 | 36.33 | 17,097,116 | -0.61(-1.66%) |
Jul 24, 2014 | 37.04 | 37.28 | 36.87 | 36.95 | 17,143,472 | -0.27(-0.73%) |
Jul 23, 2014 | 37.22 | 37.45 | 36.94 | 37.22 | 21,661,022 | +0.29(+0.80%) |
Jul 22, 2014 | 36.77 | 37.15 | 36.72 | 36.93 | 20,775,908 | +0.03(+0.09%) |
Jul 21, 2014 | 37.52 | 37.20 | 36.83 | 36.89 | 32,690,500 | -0.62(-1.66%) |
Jul 18, 2014 | 36.21 | 37.66 | 36.21 | 37.52 | 62,151,496 | +0.95(+2.60%) |
Jul 17, 2014 | 36.35 | 37.58 | 36.13 | 36.57 | 27,367,232 | -0.09(-0.24%) |
Jul 16, 2014 | 36.38 | 36.67 | 35.40 | 36.65 | 33,300,874 | +0.14(+0.39%) |
Jul 15, 2014 | 37.25 | 37.37 | 36.48 | 36.51 | 24,580,732 | -0.96(-2.57%) |
Jul 14, 2014 | 36.82 | 37.61 | 36.70 | 37.47 | 44,671,424 | -0.08(-0.20%) |
Jul 11, 2014 | 37.81 | 38.67 | 37.22 | 37.55 | 19,895,522 | -0.57(-1.49%) |
Jul 10, 2014 | 37.24 | 38.17 | 37.09 | 38.12 | 11,054,584 | +0.53(+1.42%) |
Jul 09, 2014 | 37.96 | 38.01 | 37.45 | 37.58 | 16,270,068 | -0.46(-1.22%) |
Jul 08, 2014 | 38.73 | 38.92 | 37.91 | 38.05 | 12,787,873 | -1.17(-2.98%) |
Jul 07, 2014 | 39.57 | 39.73 | 39.21 | 39.22 | 6,629,848 | -0.56(-1.41%) |
Jul 03, 2014 | 39.56 | 39.78 | 39.78 | 39.78 | 5,604,191 | +0.08(+0.19%) |
Jul 02, 2014 | 39.26 | 39.70 | 38.89 | 39.70 | 9,072,479 | +0.83(+2.14%) |
Jul 01, 2014 | 38.55 | 39.08 | 38.38 | 38.87 | 10,055,050 | +0.31(+0.80%) |
Jun 30, 2014 | 38.61 | 38.87 | 38.33 | 38.56 | 9,118,119 | -0.24(-0.62%) |
Jun 27, 2014 | 38.66 | 38.88 | 38.45 | 38.80 | 10,964,348 | +0.19(+0.50%) |
Jun 26, 2014 | 37.62 | 38.63 | 37.56 | 38.61 | 15,470,875 | +1.03(+2.75%) |
Jun 25, 2014 | 36.57 | 38.12 | 36.48 | 37.58 | 16,013,848 | +0.96(+2.63%) |
Jun 24, 2014 | 36.72 | 36.86 | 36.50 | 36.61 | 8,025,986 | -0.11(-0.30%) |
Jun 23, 2014 | 36.73 | 37.17 | 36.58 | 36.72 | 9,126,383 | +0.31(+0.84%) |
Jun 20, 2014 | 38.00 | 38.00 | 36.32 | 36.42 | 19,697,454 | -0.61(-1.64%) |
Jun 19, 2014 | 36.99 | 37.45 | 36.84 | 37.02 | 5,781,753 | -0.26(-0.70%) |
Jun 18, 2014 | 37.08 | 37.31 | 36.89 | 37.28 | 4,884,459 | +0.18(+0.50%) |
Jun 17, 2014 | 37.23 | 37.26 | 36.79 | 37.10 | 4,952,976 | +0.20(+0.56%) |
Jun 16, 2014 | 37.02 | 37.11 | 36.52 | 36.89 | 6,453,586 | -0.11(-0.30%) |
Jun 13, 2014 | 36.67 | 37.11 | 36.51 | 37.00 | 6,459,223 | +0.34(+0.93%) |
Jun 12, 2014 | 37.04 | 37.06 | 36.52 | 36.66 | 5,768,289 | -0.39(-1.05%) |
Jun 11, 2014 | 36.79 | 37.37 | 36.72 | 37.05 | 7,884,355 | +0.18(+0.48%) |
Jun 10, 2014 | 36.31 | 36.95 | 35.73 | 36.87 | 12,316,151 | -0.77(-2.05%) |
Jun 06, 2014 | 37.80 | 37.85 | 37.50 | 37.65 | 5,049,803 | -0.14(-0.36%) |
Jun 05, 2014 | 37.27 | 37.80 | 37.14 | 37.78 | 7,094,304 | +0.49(+1.32%) |
Jun 04, 2014 | 36.84 | 37.33 | 36.67 | 37.29 | 4,959,114 | +0.14(+0.39%) |
Jun 03, 2014 | 36.93 | 37.22 | 36.81 | 37.15 | 4,500,696 | +0.15(+0.41%) |