Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.93 | 38.01 | 38.01 | 38.01 | 2,636,304 | +0.08(+0.22%) |
Aug 28, 2014 | 37.73 | 38.04 | 37.67 | 37.93 | 2,400,521 | +0.13(+0.34%) |
Aug 27, 2014 | 37.64 | 37.93 | 37.59 | 37.80 | 2,807,080 | +0.29(+0.77%) |
Aug 26, 2014 | 37.73 | 37.86 | 37.38 | 37.51 | 2,781,402 | -0.20(-0.53%) |
Aug 25, 2014 | 37.62 | 37.73 | 37.54 | 37.70 | 1,799,689 | +0.24(+0.65%) |
Aug 22, 2014 | 37.87 | 37.96 | 37.40 | 37.46 | 2,494,977 | -0.33(-0.87%) |
Aug 21, 2014 | 38.00 | 38.07 | 37.73 | 37.79 | 2,490,061 | -0.18(-0.46%) |
Aug 20, 2014 | 37.88 | 38.03 | 37.76 | 37.96 | 2,202,239 | +0.08(+0.22%) |
Aug 19, 2014 | 37.78 | 38.07 | 37.78 | 37.88 | 2,865,071 | +0.11(+0.28%) |
Aug 18, 2014 | 37.83 | 37.92 | 37.71 | 37.77 | 2,991,985 | +0.04(+0.10%) |
Aug 15, 2014 | 38.00 | 38.16 | 37.62 | 37.73 | 4,004,751 | -0.17(-0.46%) |
Aug 14, 2014 | 38.01 | 38.05 | 37.80 | 37.91 | 2,681,402 | -0.05(-0.14%) |
Aug 13, 2014 | 37.68 | 38.11 | 37.61 | 37.96 | 4,204,730 | +0.30(+0.81%) |
Aug 12, 2014 | 37.70 | 37.86 | 37.46 | 37.66 | 3,673,728 | -0.13(-0.34%) |
Aug 11, 2014 | 37.33 | 37.93 | 37.31 | 37.79 | 3,929,105 | +0.58(+1.57%) |
Aug 08, 2014 | 36.95 | 37.14 | 36.71 | 37.20 | 3,474,646 | +0.39(+1.07%) |
Aug 07, 2014 | 37.00 | 37.13 | 36.74 | 36.81 | 3,042,407 | -0.09(-0.25%) |
Aug 06, 2014 | 36.57 | 37.29 | 36.57 | 36.90 | 6,029,386 | +0.06(+0.16%) |
Aug 05, 2014 | 36.71 | 37.30 | 36.56 | 36.84 | 8,252,085 | +1.22(+3.43%) |
Aug 04, 2014 | 35.41 | 35.69 | 35.30 | 35.62 | 3,737,720 | +0.29(+0.82%) |
Aug 01, 2014 | 35.15 | 35.47 | 34.99 | 35.33 | 4,292,325 | +0.13(+0.37%) |
Jul 31, 2014 | 35.26 | 35.55 | 35.04 | 35.20 | 4,845,451 | -0.26(-0.73%) |
Jul 30, 2014 | 36.17 | 36.30 | 35.35 | 35.46 | 5,544,498 | -0.63(-1.74%) |
Jul 29, 2014 | 36.48 | 36.64 | 36.07 | 36.09 | 3,243,051 | -0.38(-1.04%) |
Jul 28, 2014 | 36.59 | 36.72 | 36.38 | 36.47 | 2,481,878 | -0.04(-0.10%) |
Jul 25, 2014 | 36.63 | 36.79 | 36.33 | 36.51 | 2,689,380 | -0.24(-0.64%) |
Jul 24, 2014 | 36.69 | 37.05 | 36.68 | 36.74 | 2,917,709 | +0.11(+0.29%) |
Jul 23, 2014 | 36.55 | 36.71 | 36.48 | 36.63 | 2,966,160 | +0.07(+0.19%) |
Jul 22, 2014 | 36.46 | 36.70 | 36.37 | 36.57 | 3,425,579 | +0.09(+0.25%) |
Jul 21, 2014 | 36.32 | 36.57 | 36.23 | 36.48 | 3,108,040 | -0.02(-0.04%) |
Jul 18, 2014 | 36.03 | 36.56 | 35.98 | 36.49 | 3,156,907 | +0.59(+1.65%) |
Jul 17, 2014 | 36.23 | 36.34 | 35.89 | 35.90 | 3,380,726 | -0.33(-0.92%) |
Jul 16, 2014 | 36.32 | 36.39 | 36.17 | 36.23 | 3,620,615 | +0.17(+0.46%) |
Jul 15, 2014 | 36.38 | 36.58 | 36.03 | 36.07 | 5,337,544 | -0.40(-1.10%) |
Jul 14, 2014 | 36.46 | 36.67 | 36.34 | 36.47 | 4,564,634 | +0.17(+0.46%) |
Jul 11, 2014 | 35.77 | 36.45 | 35.53 | 36.30 | 6,346,765 | +0.38(+1.06%) |
Jul 10, 2014 | 34.70 | 36.04 | 34.65 | 35.92 | 7,638,410 | +0.91(+2.60%) |
Jul 09, 2014 | 34.90 | 35.35 | 34.87 | 35.01 | 5,119,170 | +0.16(+0.46%) |
Jul 08, 2014 | 35.31 | 35.39 | 34.85 | 34.85 | 7,669,314 | -0.42(-1.20%) |
Jul 07, 2014 | 34.34 | 35.44 | 34.34 | 35.28 | 6,155,537 | +0.55(+1.59%) |
Jul 03, 2014 | 34.40 | 34.72 | 34.72 | 34.72 | 4,147,802 | +0.34(+0.99%) |
Jul 02, 2014 | 34.09 | 34.40 | 33.99 | 34.38 | 3,477,521 | +0.36(+1.05%) |
Jul 01, 2014 | 33.60 | 34.09 | 33.49 | 34.03 | 3,644,886 | +0.56(+1.68%) |
Jun 30, 2014 | 33.24 | 33.63 | 33.15 | 33.46 | 5,337,970 | +0.22(+0.66%) |
Jun 27, 2014 | 33.24 | 33.34 | 33.00 | 33.24 | 3,604,052 | -0.08(-0.25%) |
Jun 26, 2014 | 33.30 | 33.46 | 33.18 | 33.33 | 2,416,979 | +0.03(+0.09%) |
Jun 25, 2014 | 33.49 | 33.62 | 33.23 | 33.30 | 3,205,075 | -0.30(-0.88%) |
Jun 24, 2014 | 34.03 | 34.08 | 33.55 | 33.59 | 2,842,098 | -0.53(-1.56%) |
Jun 23, 2014 | 34.12 | 34.26 | 34.00 | 34.12 | 2,679,304 | +0.08(+0.25%) |
Jun 20, 2014 | 34.30 | 34.43 | 33.96 | 34.04 | 4,031,836 | -0.19(-0.55%) |
Jun 19, 2014 | 33.79 | 34.30 | 33.64 | 34.23 | 3,989,133 | +0.52(+1.55%) |
Jun 18, 2014 | 33.57 | 33.76 | 33.17 | 33.71 | 4,385,398 | +0.02(+0.05%) |
Jun 17, 2014 | 33.62 | 33.77 | 33.46 | 33.69 | 3,046,492 | +0.14(+0.43%) |
Jun 16, 2014 | 33.20 | 33.62 | 33.14 | 33.55 | 3,516,103 | +0.29(+0.87%) |
Jun 13, 2014 | 33.02 | 33.29 | 32.95 | 33.26 | 2,998,038 | +0.28(+0.85%) |
Jun 12, 2014 | 33.79 | 33.87 | 32.93 | 32.98 | 4,813,001 | -0.90(-2.66%) |
Jun 11, 2014 | 34.02 | 34.14 | 33.85 | 33.88 | 2,939,625 | -0.36(-1.06%) |
Jun 10, 2014 | 34.10 | 34.26 | 33.94 | 34.25 | 2,720,023 | -0.03(-0.09%) |
Jun 06, 2014 | 34.01 | 34.42 | 34.01 | 34.28 | 3,242,703 | +0.16(+0.47%) |
Jun 05, 2014 | 33.62 | 34.14 | 33.55 | 34.12 | 3,303,815 | +0.50(+1.49%) |
Jun 04, 2014 | 33.66 | 33.79 | 33.48 | 33.62 | 3,015,518 | -0.03(-0.09%) |
Jun 03, 2014 | 33.93 | 34.09 | 33.60 | 33.65 | 3,272,952 | -0.38(-1.11%) |