Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.20 | 36.99 | 36.99 | 36.99 | 6,984,248 | -0.27(-0.74%) |
Aug 28, 2014 | 36.83 | 37.47 | 36.82 | 37.27 | 4,087,765 | +0.17(+0.46%) |
Aug 27, 2014 | 37.45 | 37.48 | 36.80 | 37.09 | 6,787,408 | -0.10(-0.26%) |
Aug 26, 2014 | 37.63 | 37.82 | 37.17 | 37.19 | 6,026,193 | -0.31(-0.84%) |
Aug 25, 2014 | 38.27 | 38.32 | 37.48 | 37.50 | 7,436,545 | -0.41(-1.08%) |
Aug 22, 2014 | 37.67 | 38.25 | 37.63 | 37.91 | 6,068,655 | +0.32(+0.86%) |
Aug 21, 2014 | 38.77 | 38.86 | 37.53 | 37.59 | 8,571,210 | -1.04(-2.68%) |
Aug 20, 2014 | 38.44 | 38.82 | 38.08 | 38.63 | 6,839,441 | +0.16(+0.42%) |
Aug 19, 2014 | 38.97 | 39.01 | 38.30 | 38.46 | 6,117,087 | -0.22(-0.57%) |
Aug 18, 2014 | 37.67 | 38.91 | 37.67 | 38.68 | 11,459,610 | +1.40(+3.75%) |
Aug 15, 2014 | 38.04 | 38.05 | 37.02 | 37.28 | 10,313,604 | -0.36(-0.96%) |
Aug 14, 2014 | 36.63 | 37.68 | 36.59 | 37.65 | 10,649,310 | +1.38(+3.80%) |
Aug 13, 2014 | 35.81 | 36.59 | 35.62 | 36.27 | 6,492,754 | +0.57(+1.60%) |
Aug 12, 2014 | 36.29 | 36.29 | 35.46 | 35.70 | 6,543,027 | -0.43(-1.19%) |
Aug 11, 2014 | 35.95 | 36.50 | 35.53 | 36.12 | 9,474,560 | +0.75(+2.12%) |
Aug 08, 2014 | 34.78 | 35.56 | 33.52 | 35.37 | 21,818,580 | +0.30(+0.87%) |
Aug 07, 2014 | 35.87 | 36.54 | 34.73 | 35.07 | 10,387,947 | -0.57(-1.60%) |
Aug 06, 2014 | 34.78 | 36.15 | 34.38 | 35.64 | 9,987,067 | +0.27(+0.75%) |
Aug 05, 2014 | 36.05 | 36.58 | 34.96 | 35.37 | 10,933,585 | -0.91(-2.52%) |
Aug 04, 2014 | 37.57 | 37.91 | 35.80 | 36.29 | 11,655,734 | -1.23(-3.27%) |
Aug 01, 2014 | 36.87 | 37.61 | 36.56 | 37.51 | 9,437,255 | +0.55(+1.49%) |
Jul 31, 2014 | 37.01 | 37.48 | 36.20 | 36.96 | 14,218,648 | -0.67(-1.77%) |
Jul 30, 2014 | 37.96 | 38.30 | 37.38 | 37.63 | 11,309,139 | +0.02(+0.05%) |
Jul 29, 2014 | 38.67 | 38.86 | 37.47 | 37.61 | 11,266,187 | -0.72(-1.89%) |
Jul 28, 2014 | 39.83 | 39.91 | 37.87 | 38.33 | 16,650,201 | -1.32(-3.33%) |
Jul 25, 2014 | 40.20 | 40.60 | 39.32 | 39.65 | 11,553,458 | -0.46(-1.14%) |
Jul 24, 2014 | 40.43 | 41.81 | 39.67 | 40.11 | 18,936,952 | -1.11(-2.70%) |
Jul 23, 2014 | 40.64 | 41.54 | 40.58 | 41.22 | 10,631,997 | +0.90(+2.24%) |
Jul 22, 2014 | 40.62 | 40.80 | 40.10 | 40.32 | 6,781,568 | -0.10(-0.24%) |
Jul 21, 2014 | 40.82 | 40.86 | 40.20 | 40.41 | 5,965,646 | -0.42(-1.02%) |
Jul 18, 2014 | 40.18 | 41.12 | 40.10 | 40.83 | 9,323,506 | +1.16(+2.93%) |
Jul 17, 2014 | 40.95 | 41.33 | 39.62 | 39.67 | 14,566,155 | -1.69(-4.09%) |
Jul 16, 2014 | 41.86 | 41.86 | 41.19 | 41.37 | 6,695,972 | -0.21(-0.50%) |
Jul 15, 2014 | 41.22 | 41.60 | 40.70 | 41.57 | 8,783,093 | +0.68(+1.67%) |
Jul 14, 2014 | 41.16 | 41.47 | 40.65 | 40.89 | 7,580,278 | +0.10(+0.23%) |
Jul 11, 2014 | 40.82 | 41.13 | 40.45 | 40.79 | 8,551,356 | +0.06(+0.14%) |
Jul 10, 2014 | 39.01 | 40.89 | 38.79 | 40.74 | 12,428,459 | +0.79(+1.99%) |
Jul 09, 2014 | 40.03 | 40.29 | 38.54 | 39.94 | 21,469,636 | +1.64(+4.28%) |
Jul 08, 2014 | 37.24 | 38.37 | 36.06 | 38.30 | 27,740,272 | +0.15(+0.40%) |
Jul 07, 2014 | 39.69 | 39.69 | 37.98 | 38.15 | 14,936,479 | -1.45(-3.65%) |
Jul 03, 2014 | 40.54 | 39.60 | 39.60 | 39.60 | 8,680,120 | -0.31(-0.79%) |
Jul 02, 2014 | 40.80 | 40.86 | 39.41 | 39.91 | 20,751,160 | -1.82(-4.35%) |
Jul 01, 2014 | 41.33 | 41.77 | 40.96 | 41.73 | 9,629,555 | +0.86(+2.10%) |
Jun 30, 2014 | 41.90 | 41.94 | 40.75 | 40.87 | 10,971,788 | -0.99(-2.36%) |
Jun 27, 2014 | 42.15 | 42.57 | 41.77 | 41.86 | 43,591,464 | -0.52(-1.23%) |
Jun 26, 2014 | 41.82 | 42.43 | 41.38 | 42.38 | 11,743,151 | +0.61(+1.46%) |
Jun 25, 2014 | 40.81 | 41.86 | 40.24 | 41.77 | 11,502,414 | +0.70(+1.69%) |
Jun 24, 2014 | 41.99 | 42.44 | 40.68 | 41.08 | 13,924,106 | -1.12(-2.66%) |
Jun 23, 2014 | 42.15 | 42.70 | 41.67 | 42.20 | 19,375,760 | -0.18(-0.43%) |
Jun 20, 2014 | 40.95 | 42.38 | 40.94 | 42.38 | 42,721,856 | +1.42(+3.46%) |
Jun 19, 2014 | 40.74 | 41.38 | 40.59 | 40.97 | 14,821,642 | +0.38(+0.94%) |
Jun 18, 2014 | 39.89 | 40.74 | 39.55 | 40.59 | 11,801,508 | +0.75(+1.89%) |
Jun 17, 2014 | 39.08 | 40.14 | 38.78 | 39.83 | 13,147,437 | +0.77(+1.97%) |
Jun 16, 2014 | 37.75 | 39.28 | 37.74 | 39.06 | 14,328,779 | +0.65(+1.68%) |
Jun 13, 2014 | 38.29 | 38.93 | 37.63 | 38.42 | 14,289,038 | +0.17(+0.45%) |
Jun 12, 2014 | 39.26 | 39.40 | 36.97 | 38.24 | 39,185,840 | -1.99(-4.94%) |
Jun 11, 2014 | 40.81 | 41.18 | 39.99 | 40.23 | 13,803,272 | -1.30(-3.14%) |
Jun 10, 2014 | 41.38 | 41.73 | 40.84 | 41.54 | 8,811,690 | -0.21(-0.50%) |
Jun 06, 2014 | 40.39 | 41.78 | 40.36 | 41.75 | 14,312,410 | +1.40(+3.47%) |
Jun 05, 2014 | 40.91 | 41.38 | 40.21 | 40.35 | 8,975,575 | -0.39(-0.96%) |
Jun 04, 2014 | 39.35 | 40.81 | 39.20 | 40.74 | 12,537,772 | +1.31(+3.33%) |
Jun 03, 2014 | 39.13 | 40.04 | 39.11 | 39.42 | 9,935,512 | +0.21(+0.53%) |