Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.76 | 35.15 | 35.15 | 35.15 | 31,308,824 | +0.62(+1.78%) |
Aug 28, 2014 | 34.64 | 34.76 | 34.27 | 34.53 | 32,662,468 | -0.27(-0.79%) |
Aug 27, 2014 | 34.21 | 34.91 | 34.10 | 34.81 | 43,572,644 | +0.79(+2.31%) |
Aug 26, 2014 | 33.83 | 34.07 | 33.61 | 34.02 | 32,549,474 | +0.56(+1.66%) |
Aug 25, 2014 | 33.23 | 33.57 | 33.11 | 33.47 | 18,889,850 | +0.47(+1.43%) |
Aug 22, 2014 | 33.26 | 33.26 | 32.81 | 33.00 | 21,011,134 | -0.41(-1.23%) |
Aug 21, 2014 | 33.64 | 33.64 | 33.35 | 33.41 | 18,232,788 | +0.00(+0.00%) |
Aug 20, 2014 | 33.28 | 33.65 | 33.15 | 33.41 | 20,698,276 | +0.04(+0.12%) |
Aug 19, 2014 | 32.75 | 33.46 | 32.71 | 33.37 | 23,949,228 | +0.58(+1.76%) |
Aug 18, 2014 | 32.73 | 32.89 | 32.45 | 32.79 | 23,200,412 | +0.45(+1.38%) |
Aug 15, 2014 | 32.11 | 32.44 | 31.80 | 32.35 | 33,017,982 | +0.66(+2.09%) |
Aug 14, 2014 | 31.61 | 31.86 | 31.51 | 31.69 | 23,067,654 | +0.19(+0.60%) |
Aug 13, 2014 | 32.22 | 32.22 | 31.14 | 31.50 | 76,333,408 | -0.46(-1.45%) |
Aug 12, 2014 | 31.84 | 32.11 | 31.78 | 31.96 | 23,817,998 | -0.12(-0.39%) |
Aug 11, 2014 | 31.71 | 32.09 | 31.61 | 32.09 | 26,795,066 | +0.67(+2.15%) |
Aug 08, 2014 | 31.20 | 31.39 | 31.01 | 31.41 | 23,686,966 | -0.09(-0.29%) |
Aug 07, 2014 | 32.05 | 32.07 | 30.99 | 31.50 | 26,733,938 | -0.41(-1.27%) |
Aug 06, 2014 | 31.68 | 32.07 | 31.43 | 31.91 | 30,403,026 | +0.22(+0.70%) |
Aug 05, 2014 | 31.96 | 32.24 | 31.56 | 31.69 | 28,649,428 | -0.46(-1.43%) |
Aug 04, 2014 | 32.15 | 32.22 | 31.67 | 32.14 | 17,690,372 | +0.24(+0.74%) |
Aug 01, 2014 | 31.73 | 32.05 | 31.42 | 31.91 | 20,972,192 | +0.16(+0.52%) |
Jul 31, 2014 | 31.94 | 32.12 | 31.50 | 31.75 | 32,280,568 | -0.93(-2.84%) |
Jul 30, 2014 | 32.89 | 33.02 | 32.35 | 32.67 | 24,163,318 | -0.39(-1.19%) |
Jul 29, 2014 | 33.28 | 33.57 | 32.98 | 33.07 | 18,392,210 | -0.39(-1.17%) |
Jul 28, 2014 | 33.48 | 33.53 | 33.21 | 33.46 | 15,504,892 | +0.04(+0.12%) |
Jul 25, 2014 | 33.50 | 33.59 | 33.34 | 33.42 | 11,416,766 | -0.27(-0.80%) |
Jul 24, 2014 | 33.45 | 33.74 | 33.35 | 33.69 | 16,855,008 | +0.32(+0.96%) |
Jul 23, 2014 | 33.42 | 33.55 | 33.21 | 33.37 | 21,279,226 | -0.46(-1.35%) |
Jul 22, 2014 | 33.65 | 33.93 | 33.47 | 33.83 | 21,923,482 | +0.39(+1.17%) |
Jul 21, 2014 | 33.02 | 33.52 | 32.85 | 33.43 | 35,610,248 | +0.51(+1.55%) |
Jul 18, 2014 | 32.86 | 33.19 | 32.64 | 32.92 | 46,903,504 | +1.07(+3.35%) |
Jul 17, 2014 | 32.19 | 32.40 | 31.69 | 31.86 | 31,830,534 | -0.55(-1.70%) |
Jul 16, 2014 | 32.75 | 32.86 | 32.27 | 32.41 | 17,255,214 | -0.14(-0.42%) |
Jul 15, 2014 | 32.57 | 32.66 | 32.31 | 32.54 | 16,966,530 | -0.05(-0.16%) |
Jul 14, 2014 | 32.24 | 32.67 | 32.24 | 32.60 | 31,536,526 | +0.65(+2.05%) |
Jul 11, 2014 | 31.70 | 32.07 | 31.27 | 31.94 | 21,616,470 | +0.14(+0.45%) |
Jul 10, 2014 | 31.58 | 31.86 | 31.35 | 31.80 | 21,000,640 | +0.08(+0.25%) |
Jul 09, 2014 | 31.42 | 31.96 | 31.40 | 31.72 | 23,510,780 | +0.46(+1.49%) |
Jul 08, 2014 | 31.55 | 31.57 | 31.25 | 31.25 | 17,844,586 | -0.10(-0.31%) |
Jul 07, 2014 | 31.42 | 31.46 | 31.20 | 31.35 | 16,960,926 | +0.04(+0.13%) |
Jul 03, 2014 | 30.74 | 31.31 | 31.31 | 31.31 | 11,334,249 | +0.34(+1.10%) |
Jul 02, 2014 | 31.22 | 31.27 | 30.84 | 30.97 | 21,565,238 | -0.37(-1.17%) |
Jul 01, 2014 | 31.38 | 31.70 | 31.18 | 31.34 | 14,268,131 | +0.07(+0.21%) |
Jun 30, 2014 | 31.42 | 31.43 | 31.05 | 31.27 | 16,487,471 | -0.22(-0.69%) |
Jun 27, 2014 | 31.50 | 31.65 | 31.16 | 31.49 | 14,655,780 | -0.11(-0.35%) |
Jun 26, 2014 | 31.51 | 31.73 | 31.31 | 31.60 | 16,373,515 | +0.07(+0.21%) |
Jun 25, 2014 | 31.93 | 32.01 | 31.25 | 31.54 | 23,665,114 | -0.08(-0.26%) |
Jun 24, 2014 | 31.66 | 32.15 | 31.53 | 31.62 | 31,527,728 | -0.15(-0.46%) |
Jun 23, 2014 | 31.86 | 31.86 | 31.60 | 31.77 | 18,662,638 | -0.04(-0.12%) |
Jun 20, 2014 | 31.72 | 31.84 | 31.57 | 31.81 | 27,519,580 | +0.06(+0.20%) |
Jun 19, 2014 | 31.97 | 32.13 | 31.57 | 31.74 | 21,170,332 | -0.33(-1.04%) |
Jun 18, 2014 | 31.27 | 32.09 | 31.15 | 32.08 | 29,430,828 | +0.67(+2.15%) |
Jun 17, 2014 | 31.39 | 31.43 | 31.09 | 31.40 | 22,256,520 | -0.27(-0.85%) |
Jun 16, 2014 | 31.83 | 31.85 | 31.61 | 31.67 | 13,487,298 | -0.19(-0.58%) |
Jun 13, 2014 | 31.73 | 31.91 | 31.65 | 31.86 | 21,095,444 | +0.20(+0.63%) |
Jun 12, 2014 | 32.00 | 32.04 | 31.48 | 31.66 | 13,467,890 | -0.26(-0.80%) |
Jun 11, 2014 | 32.04 | 32.10 | 31.81 | 31.91 | 22,869,498 | +0.18(+0.57%) |
Jun 10, 2014 | 31.49 | 31.80 | 31.39 | 31.73 | 22,161,574 | +1.05(+3.41%) |
Jun 06, 2014 | 30.66 | 30.69 | 30.47 | 30.69 | 35,690,160 | +0.99(+3.35%) |
Jun 05, 2014 | 29.85 | 29.94 | 29.58 | 29.69 | 26,160,158 | +0.23(+0.78%) |
Jun 04, 2014 | 29.71 | 29.71 | 29.39 | 29.46 | 16,608,416 | -0.24(-0.82%) |
Jun 03, 2014 | 29.62 | 29.84 | 29.51 | 29.71 | 19,141,572 | +0.19(+0.63%) |