Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.92 | 38.54 | 38.54 | 38.54 | 3,871,388 | -0.40(-1.03%) |
Aug 28, 2014 | 38.80 | 39.02 | 38.52 | 38.94 | 1,892,405 | -0.17(-0.44%) |
Aug 27, 2014 | 39.08 | 39.15 | 38.76 | 39.11 | 2,341,463 | +0.12(+0.32%) |
Aug 26, 2014 | 39.11 | 39.27 | 38.90 | 38.99 | 1,758,390 | -0.09(-0.23%) |
Aug 25, 2014 | 39.19 | 39.26 | 38.90 | 39.08 | 1,897,999 | +0.12(+0.30%) |
Aug 22, 2014 | 39.01 | 39.26 | 38.88 | 38.96 | 3,982,652 | +0.09(+0.24%) |
Aug 21, 2014 | 38.59 | 39.07 | 38.45 | 38.87 | 4,440,144 | +0.27(+0.70%) |
Aug 20, 2014 | 37.92 | 38.81 | 37.77 | 38.60 | 5,195,601 | +0.75(+1.97%) |
Aug 19, 2014 | 37.95 | 38.23 | 37.66 | 37.85 | 4,948,665 | +0.12(+0.33%) |
Aug 18, 2014 | 37.50 | 37.85 | 37.26 | 37.73 | 3,046,423 | +0.44(+1.18%) |
Aug 15, 2014 | 37.42 | 37.42 | 36.71 | 37.29 | 4,560,668 | -0.02(-0.05%) |
Aug 14, 2014 | 37.49 | 37.85 | 37.07 | 37.31 | 11,207,398 | +1.18(+3.27%) |
Aug 13, 2014 | 35.89 | 36.13 | 35.42 | 36.13 | 9,053,220 | -0.54(-1.47%) |
Aug 12, 2014 | 36.36 | 36.77 | 36.30 | 36.67 | 3,164,410 | +0.07(+0.18%) |
Aug 11, 2014 | 36.67 | 36.86 | 36.36 | 36.60 | 4,836,517 | +0.07(+0.20%) |
Aug 08, 2014 | 35.74 | 36.56 | 35.71 | 36.53 | 3,943,947 | +0.83(+2.33%) |
Aug 07, 2014 | 36.06 | 36.22 | 35.65 | 35.70 | 5,317,493 | -0.18(-0.51%) |
Aug 06, 2014 | 35.24 | 36.06 | 35.14 | 35.88 | 4,309,402 | +0.50(+1.43%) |
Aug 05, 2014 | 34.97 | 35.60 | 34.87 | 35.38 | 3,237,106 | +0.14(+0.41%) |
Aug 04, 2014 | 35.17 | 35.49 | 35.15 | 35.23 | 3,955,847 | +0.12(+0.34%) |
Aug 01, 2014 | 34.98 | 35.21 | 34.79 | 35.11 | 4,020,139 | +0.01(+0.04%) |
Jul 31, 2014 | 34.83 | 35.49 | 34.76 | 35.10 | 5,219,638 | -0.01(-0.04%) |
Jul 30, 2014 | 34.16 | 35.53 | 34.10 | 35.11 | 6,710,380 | +1.06(+3.12%) |
Jul 29, 2014 | 34.20 | 34.51 | 34.05 | 34.05 | 1,936,174 | -0.19(-0.56%) |
Jul 28, 2014 | 33.78 | 34.25 | 33.61 | 34.24 | 2,480,778 | +0.57(+1.69%) |
Jul 25, 2014 | 34.14 | 34.14 | 33.54 | 33.67 | 2,819,519 | -0.49(-1.42%) |
Jul 24, 2014 | 33.96 | 34.43 | 33.94 | 34.16 | 3,049,345 | +0.18(+0.54%) |
Jul 23, 2014 | 33.92 | 34.18 | 33.87 | 33.97 | 2,710,534 | +0.10(+0.31%) |
Jul 22, 2014 | 34.30 | 34.45 | 33.77 | 33.87 | 4,525,362 | -0.43(-1.24%) |
Jul 21, 2014 | 34.29 | 34.39 | 34.11 | 34.29 | 2,216,644 | -0.06(-0.17%) |
Jul 18, 2014 | 33.97 | 34.35 | 33.80 | 34.35 | 2,970,400 | +0.50(+1.49%) |
Jul 17, 2014 | 33.69 | 34.24 | 33.60 | 33.85 | 3,370,784 | +0.00(+0.00%) |
Jul 16, 2014 | 33.78 | 34.14 | 33.53 | 33.85 | 3,992,871 | +0.20(+0.58%) |
Jul 15, 2014 | 33.42 | 33.68 | 33.40 | 33.65 | 4,812,062 | +0.22(+0.65%) |
Jul 14, 2014 | 34.03 | 34.03 | 33.37 | 33.44 | 4,399,778 | -0.33(-0.99%) |
Jul 11, 2014 | 34.10 | 34.14 | 33.67 | 33.77 | 3,903,532 | -0.37(-1.08%) |
Jul 10, 2014 | 34.63 | 34.73 | 34.13 | 34.14 | 3,809,712 | -0.74(-2.12%) |
Jul 09, 2014 | 34.79 | 35.24 | 34.73 | 34.88 | 3,637,923 | +0.12(+0.34%) |
Jul 08, 2014 | 34.62 | 34.82 | 34.38 | 34.76 | 3,314,230 | +0.00(+0.00%) |
Jul 07, 2014 | 34.60 | 34.83 | 34.55 | 34.76 | 3,423,188 | +0.05(+0.13%) |
Jul 03, 2014 | 34.52 | 34.71 | 34.71 | 34.71 | 2,478,170 | +0.39(+1.15%) |
Jul 02, 2014 | 34.71 | 34.85 | 34.21 | 34.32 | 5,818,762 | -0.53(-1.52%) |
Jul 01, 2014 | 34.56 | 34.89 | 34.56 | 34.85 | 2,567,761 | +0.31(+0.91%) |
Jun 30, 2014 | 34.83 | 35.06 | 34.50 | 34.54 | 2,756,292 | -0.36(-1.03%) |
Jun 27, 2014 | 34.70 | 34.93 | 34.64 | 34.90 | 3,287,760 | +0.14(+0.40%) |
Jun 26, 2014 | 34.56 | 34.84 | 34.47 | 34.76 | 2,922,862 | +0.16(+0.47%) |
Jun 25, 2014 | 34.79 | 34.94 | 34.54 | 34.60 | 2,095,378 | -0.20(-0.58%) |
Jun 24, 2014 | 34.71 | 34.95 | 34.60 | 34.80 | 2,762,105 | +0.18(+0.51%) |
Jun 23, 2014 | 34.41 | 34.66 | 34.39 | 34.62 | 3,420,279 | +0.27(+0.78%) |
Jun 20, 2014 | 34.66 | 34.99 | 34.33 | 34.35 | 5,918,474 | -0.52(-1.50%) |
Jun 19, 2014 | 34.80 | 34.93 | 34.64 | 34.88 | 2,590,441 | +0.11(+0.32%) |
Jun 18, 2014 | 34.76 | 35.07 | 34.56 | 34.77 | 2,319,819 | +0.00(+0.00%) |
Jun 17, 2014 | 34.54 | 34.87 | 34.47 | 34.77 | 1,812,046 | +0.17(+0.49%) |
Jun 16, 2014 | 34.29 | 34.67 | 34.18 | 34.60 | 2,577,082 | +0.43(+1.25%) |
Jun 13, 2014 | 34.26 | 34.35 | 34.06 | 34.17 | 2,868,421 | -0.09(-0.25%) |
Jun 12, 2014 | 34.39 | 34.48 | 34.01 | 34.26 | 4,062,302 | -0.08(-0.23%) |
Jun 11, 2014 | 34.79 | 34.83 | 34.30 | 34.33 | 3,768,227 | -0.56(-1.62%) |
Jun 10, 2014 | 35.13 | 35.25 | 34.83 | 34.90 | 3,645,679 | -0.38(-1.08%) |
Jun 06, 2014 | 35.09 | 35.44 | 35.04 | 35.28 | 2,597,148 | +0.33(+0.95%) |
Jun 05, 2014 | 35.36 | 35.38 | 34.47 | 34.95 | 3,775,239 | -0.36(-1.03%) |
Jun 04, 2014 | 35.01 | 35.41 | 34.99 | 35.31 | 2,409,111 | +0.23(+0.65%) |
Jun 03, 2014 | 35.13 | 35.28 | 34.99 | 35.08 | 2,684,004 | -0.25(-0.70%) |