Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.38 | 39.14 | 39.14 | 39.14 | 3,590,200 | -0.05(-0.11%) |
Aug 28, 2014 | 39.30 | 39.49 | 38.82 | 39.19 | 5,475,203 | -0.61(-1.55%) |
Aug 27, 2014 | 38.58 | 40.21 | 38.53 | 39.80 | 8,450,745 | +1.30(+3.39%) |
Aug 26, 2014 | 38.57 | 38.70 | 38.45 | 38.49 | 2,799,044 | +0.00(+0.01%) |
Aug 25, 2014 | 38.70 | 38.78 | 38.32 | 38.49 | 2,667,367 | -0.06(-0.16%) |
Aug 22, 2014 | 38.16 | 38.85 | 38.08 | 38.55 | 4,530,505 | +0.63(+1.66%) |
Aug 21, 2014 | 38.10 | 38.33 | 37.75 | 37.92 | 4,317,707 | -0.27(-0.71%) |
Aug 20, 2014 | 38.71 | 38.80 | 38.04 | 38.19 | 5,446,615 | -0.57(-1.47%) |
Aug 19, 2014 | 38.70 | 39.07 | 38.58 | 38.76 | 4,367,004 | +0.01(+0.03%) |
Aug 18, 2014 | 38.79 | 38.99 | 38.40 | 38.75 | 3,586,294 | +0.22(+0.57%) |
Aug 15, 2014 | 38.83 | 39.11 | 38.38 | 38.53 | 4,169,309 | -0.03(-0.08%) |
Aug 14, 2014 | 38.00 | 38.92 | 38.00 | 38.56 | 4,219,684 | +0.60(+1.58%) |
Aug 13, 2014 | 38.46 | 38.46 | 37.88 | 37.96 | 3,937,789 | -0.44(-1.13%) |
Aug 12, 2014 | 38.13 | 39.07 | 38.11 | 38.40 | 5,269,237 | +0.14(+0.35%) |
Aug 11, 2014 | 37.96 | 38.53 | 37.88 | 38.26 | 4,248,832 | +0.37(+0.98%) |
Aug 08, 2014 | 37.47 | 38.00 | 37.31 | 37.89 | 5,610,906 | +0.54(+1.45%) |
Aug 07, 2014 | 38.58 | 38.81 | 37.20 | 37.35 | 8,282,771 | -1.14(-2.96%) |
Aug 06, 2014 | 38.27 | 38.79 | 38.15 | 38.49 | 5,626,171 | +0.02(+0.05%) |
Aug 05, 2014 | 37.86 | 40.45 | 37.75 | 38.47 | 22,595,472 | +0.52(+1.37%) |
Aug 04, 2014 | 37.83 | 38.28 | 37.49 | 37.95 | 6,195,635 | +0.09(+0.24%) |
Aug 01, 2014 | 38.47 | 38.72 | 37.60 | 37.86 | 8,886,980 | -0.37(-0.97%) |
Jul 31, 2014 | 36.51 | 39.35 | 36.18 | 38.23 | 24,456,040 | -0.88(-2.25%) |
Jul 30, 2014 | 38.05 | 39.49 | 37.68 | 39.11 | 21,350,610 | +1.43(+3.80%) |
Jul 29, 2014 | 36.65 | 38.03 | 36.51 | 37.68 | 10,269,277 | +1.15(+3.15%) |
Jul 28, 2014 | 37.00 | 37.07 | 36.42 | 36.53 | 5,938,724 | -0.35(-0.96%) |
Jul 25, 2014 | 37.28 | 37.38 | 36.83 | 36.88 | 4,272,917 | -0.45(-1.20%) |
Jul 24, 2014 | 36.85 | 37.47 | 36.81 | 37.33 | 5,803,362 | +0.48(+1.30%) |
Jul 23, 2014 | 36.50 | 36.88 | 36.31 | 36.85 | 5,220,764 | +0.00(+0.00%) |
Jul 22, 2014 | 36.70 | 36.92 | 36.25 | 36.85 | 7,589,272 | +0.08(+0.22%) |
Jul 21, 2014 | 37.05 | 37.40 | 36.74 | 36.77 | 4,459,055 | -0.34(-0.92%) |
Jul 18, 2014 | 36.93 | 37.19 | 36.60 | 37.11 | 5,841,500 | +0.36(+0.97%) |
Jul 17, 2014 | 36.32 | 36.90 | 36.08 | 36.75 | 8,281,578 | +0.29(+0.80%) |
Jul 16, 2014 | 36.99 | 37.20 | 36.43 | 36.46 | 8,857,709 | -0.38(-1.04%) |
Jul 15, 2014 | 37.21 | 37.58 | 36.42 | 36.84 | 11,890,759 | -0.37(-0.98%) |
Jul 14, 2014 | 37.90 | 37.99 | 37.06 | 37.21 | 8,066,759 | -0.39(-1.04%) |
Jul 11, 2014 | 37.69 | 37.94 | 37.22 | 37.60 | 5,765,167 | -0.04(-0.11%) |
Jul 10, 2014 | 37.90 | 38.01 | 37.20 | 37.64 | 7,928,636 | -0.78(-2.03%) |
Jul 09, 2014 | 38.19 | 38.60 | 38.15 | 38.42 | 4,604,325 | +0.22(+0.58%) |
Jul 08, 2014 | 38.57 | 38.65 | 37.95 | 38.20 | 6,071,767 | -0.56(-1.44%) |
Jul 07, 2014 | 39.27 | 39.50 | 38.57 | 38.76 | 6,722,903 | -0.40(-1.02%) |
Jul 03, 2014 | 39.15 | 39.16 | 39.16 | 39.16 | 3,000,200 | +0.21(+0.54%) |
Jul 02, 2014 | 38.79 | 39.13 | 38.73 | 38.95 | 2,922,213 | +0.14(+0.36%) |
Jul 01, 2014 | 38.80 | 39.00 | 38.45 | 38.81 | 3,615,304 | +0.18(+0.47%) |
Jun 30, 2014 | 38.57 | 38.93 | 38.50 | 38.63 | 4,430,779 | -0.07(-0.18%) |
Jun 27, 2014 | 38.80 | 38.98 | 38.51 | 38.70 | 9,890,407 | -0.21(-0.54%) |
Jun 26, 2014 | 39.27 | 39.27 | 38.73 | 38.91 | 5,063,077 | -0.18(-0.46%) |
Jun 25, 2014 | 39.36 | 39.55 | 38.77 | 39.09 | 7,788,986 | +0.14(+0.36%) |
Jun 24, 2014 | 39.17 | 39.38 | 38.72 | 38.95 | 7,001,623 | -0.29(-0.74%) |
Jun 23, 2014 | 39.23 | 39.66 | 38.96 | 39.24 | 6,409,115 | +0.02(+0.05%) |
Jun 20, 2014 | 40.49 | 40.50 | 38.98 | 39.22 | 14,138,502 | -1.33(-3.27%) |
Jun 19, 2014 | 42.03 | 42.04 | 40.18 | 40.55 | 7,741,629 | -1.27(-3.05%) |
Jun 18, 2014 | 41.71 | 42.00 | 41.26 | 41.82 | 4,157,133 | +0.08(+0.19%) |
Jun 17, 2014 | 41.94 | 42.20 | 41.61 | 41.74 | 4,369,549 | -0.15(-0.36%) |
Jun 16, 2014 | 41.91 | 42.44 | 41.80 | 41.89 | 4,737,110 | -0.23(-0.55%) |
Jun 13, 2014 | 42.89 | 42.90 | 41.81 | 42.12 | 5,963,360 | -0.57(-1.34%) |
Jun 12, 2014 | 42.00 | 42.81 | 41.92 | 42.69 | 10,745,685 | +0.59(+1.40%) |
Jun 11, 2014 | 41.60 | 42.13 | 41.15 | 42.10 | 7,633,928 | +0.23(+0.56%) |
Jun 10, 2014 | 41.30 | 42.16 | 41.20 | 41.87 | 8,230,675 | +0.94(+2.28%) |
Jun 06, 2014 | 40.18 | 41.57 | 40.15 | 40.93 | 13,616,194 | +0.85(+2.12%) |
Jun 05, 2014 | 38.62 | 40.44 | 38.30 | 40.08 | 15,123,310 | +1.70(+4.43%) |
Jun 04, 2014 | 37.53 | 38.49 | 37.20 | 38.38 | 7,673,925 | +0.67(+1.78%) |
Jun 03, 2014 | 37.63 | 37.77 | 37.02 | 37.71 | 6,667,298 | -0.05(-0.13%) |