Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.32 | 38.45 | 38.45 | 38.45 | 3,212,360 | +0.14(+0.36%) |
Aug 28, 2014 | 38.23 | 38.32 | 38.22 | 38.31 | 1,916,521 | -0.05(-0.13%) |
Aug 27, 2014 | 38.11 | 38.37 | 38.11 | 38.36 | 2,127,862 | +0.20(+0.53%) |
Aug 26, 2014 | 38.29 | 38.36 | 38.09 | 38.16 | 3,117,561 | +0.09(+0.25%) |
Aug 25, 2014 | 38.25 | 38.28 | 37.98 | 38.07 | 3,151,238 | +0.10(+0.27%) |
Aug 22, 2014 | 38.35 | 38.43 | 37.91 | 37.96 | 4,562,902 | -0.37(-0.96%) |
Aug 21, 2014 | 38.53 | 38.64 | 38.31 | 38.33 | 3,317,716 | -0.14(-0.37%) |
Aug 20, 2014 | 38.21 | 38.55 | 38.11 | 38.48 | 2,307,470 | +0.14(+0.36%) |
Aug 19, 2014 | 38.17 | 38.39 | 38.01 | 38.34 | 2,273,390 | +0.17(+0.45%) |
Aug 18, 2014 | 38.12 | 38.20 | 37.97 | 38.17 | 3,008,472 | +0.24(+0.63%) |
Aug 15, 2014 | 38.12 | 38.25 | 37.72 | 37.93 | 2,739,640 | -0.09(-0.23%) |
Aug 14, 2014 | 37.81 | 38.01 | 37.80 | 38.01 | 2,355,736 | +0.17(+0.44%) |
Aug 13, 2014 | 37.95 | 37.96 | 37.74 | 37.85 | 2,232,098 | +0.05(+0.13%) |
Aug 12, 2014 | 37.63 | 37.86 | 37.58 | 37.80 | 2,649,782 | +0.03(+0.08%) |
Aug 11, 2014 | 37.47 | 37.97 | 37.47 | 37.77 | 3,363,512 | +0.34(+0.90%) |
Aug 08, 2014 | 37.00 | 37.37 | 36.91 | 37.43 | 2,933,745 | +0.50(+1.35%) |
Aug 07, 2014 | 36.98 | 37.40 | 36.86 | 36.93 | 2,599,339 | -0.32(-0.85%) |
Aug 06, 2014 | 36.60 | 37.29 | 36.52 | 37.25 | 4,540,870 | +0.61(+1.65%) |
Aug 05, 2014 | 36.91 | 36.91 | 36.58 | 36.65 | 4,122,731 | -0.30(-0.80%) |
Aug 04, 2014 | 36.80 | 36.95 | 36.63 | 36.94 | 4,033,662 | +0.26(+0.71%) |
Aug 01, 2014 | 36.21 | 36.80 | 36.19 | 36.68 | 6,545,512 | +0.56(+1.56%) |
Jul 31, 2014 | 36.98 | 37.02 | 36.11 | 36.12 | 7,620,229 | -1.08(-2.90%) |
Jul 30, 2014 | 37.87 | 37.96 | 37.18 | 37.20 | 5,116,172 | -0.62(-1.64%) |
Jul 29, 2014 | 38.04 | 38.27 | 37.82 | 37.82 | 2,730,879 | -0.26(-0.68%) |
Jul 28, 2014 | 38.02 | 38.28 | 38.02 | 38.08 | 2,638,039 | +0.04(+0.11%) |
Jul 25, 2014 | 38.12 | 38.17 | 37.91 | 38.04 | 2,312,070 | -0.10(-0.26%) |
Jul 24, 2014 | 38.14 | 38.23 | 38.09 | 38.14 | 2,848,225 | +0.04(+0.09%) |
Jul 23, 2014 | 38.14 | 38.25 | 38.04 | 38.10 | 3,072,592 | -0.04(-0.09%) |
Jul 22, 2014 | 38.00 | 38.25 | 37.97 | 38.14 | 2,456,774 | +0.06(+0.17%) |
Jul 21, 2014 | 38.13 | 38.24 | 38.01 | 38.07 | 2,359,270 | -0.14(-0.38%) |
Jul 18, 2014 | 38.19 | 38.36 | 38.04 | 38.22 | 3,992,508 | +0.20(+0.53%) |
Jul 17, 2014 | 38.17 | 38.30 | 38.01 | 38.01 | 3,622,398 | -0.22(-0.56%) |
Jul 16, 2014 | 38.16 | 38.26 | 37.97 | 38.23 | 3,930,844 | +0.11(+0.28%) |
Jul 15, 2014 | 38.18 | 38.25 | 38.09 | 38.12 | 3,374,146 | -0.08(-0.21%) |
Jul 14, 2014 | 38.26 | 38.37 | 38.16 | 38.20 | 3,165,916 | +0.09(+0.25%) |
Jul 11, 2014 | 38.23 | 38.23 | 37.98 | 38.11 | 2,851,340 | -0.08(-0.21%) |
Jul 10, 2014 | 38.10 | 38.36 | 37.98 | 38.19 | 3,801,241 | -0.17(-0.45%) |
Jul 09, 2014 | 38.41 | 38.48 | 38.19 | 38.36 | 3,764,483 | +0.12(+0.30%) |
Jul 08, 2014 | 38.17 | 38.48 | 37.98 | 38.25 | 5,373,774 | +0.06(+0.17%) |
Jul 07, 2014 | 37.95 | 38.34 | 37.95 | 38.18 | 4,105,056 | +0.26(+0.70%) |
Jul 03, 2014 | 38.14 | 37.92 | 37.92 | 37.92 | 4,162,602 | +0.03(+0.08%) |
Jul 02, 2014 | 37.80 | 37.98 | 37.74 | 37.89 | 3,449,349 | +0.08(+0.21%) |
Jul 01, 2014 | 37.29 | 37.96 | 37.29 | 37.81 | 5,490,061 | +0.26(+0.69%) |
Jun 30, 2014 | 37.34 | 37.76 | 37.22 | 37.55 | 5,610,660 | +0.16(+0.44%) |
Jun 27, 2014 | 37.17 | 37.43 | 37.04 | 37.39 | 6,268,154 | +0.20(+0.54%) |
Jun 26, 2014 | 37.07 | 37.32 | 36.94 | 37.19 | 7,942,638 | +0.19(+0.52%) |
Jun 25, 2014 | 37.02 | 37.35 | 36.81 | 36.99 | 12,331,042 | -1.39(-3.61%) |
Jun 24, 2014 | 38.71 | 38.72 | 38.38 | 38.38 | 6,468,739 | -0.41(-1.05%) |
Jun 23, 2014 | 39.05 | 39.07 | 38.74 | 38.79 | 3,863,050 | -0.26(-0.68%) |
Jun 20, 2014 | 39.30 | 39.35 | 38.98 | 39.05 | 5,732,151 | -0.14(-0.36%) |
Jun 19, 2014 | 38.99 | 39.20 | 38.95 | 39.20 | 3,506,546 | +0.11(+0.29%) |
Jun 18, 2014 | 38.64 | 39.10 | 38.59 | 39.08 | 5,095,077 | +0.28(+0.72%) |
Jun 17, 2014 | 38.82 | 38.89 | 38.73 | 38.80 | 3,328,933 | +0.06(+0.15%) |
Jun 16, 2014 | 38.82 | 38.82 | 38.68 | 38.74 | 3,370,307 | -0.07(-0.18%) |
Jun 13, 2014 | 38.78 | 38.92 | 38.66 | 38.82 | 3,378,076 | +0.08(+0.20%) |
Jun 12, 2014 | 38.96 | 39.13 | 38.60 | 38.74 | 3,184,362 | -0.39(-1.00%) |
Jun 11, 2014 | 39.41 | 39.48 | 39.06 | 39.13 | 2,182,084 | -0.29(-0.74%) |
Jun 10, 2014 | 39.36 | 39.51 | 39.27 | 39.42 | 2,412,554 | -0.18(-0.45%) |
Jun 06, 2014 | 39.52 | 39.63 | 39.46 | 39.60 | 2,211,663 | +0.05(+0.13%) |
Jun 05, 2014 | 39.65 | 39.77 | 39.50 | 39.55 | 2,484,501 | -0.16(-0.40%) |
Jun 04, 2014 | 39.24 | 39.72 | 39.24 | 39.71 | 3,365,056 | +0.36(+0.93%) |
Jun 03, 2014 | 39.02 | 39.36 | 39.02 | 39.35 | 2,938,873 | +0.10(+0.26%) |