Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.62 | 38.91 | 38.91 | 38.91 | 25,226,550 | +0.47(+1.23%) |
Aug 28, 2014 | 38.33 | 38.53 | 38.21 | 38.44 | 20,615,036 | +0.01(+0.02%) |
Aug 27, 2014 | 38.46 | 38.54 | 38.34 | 38.43 | 24,853,208 | -0.12(-0.30%) |
Aug 26, 2014 | 38.81 | 38.88 | 38.49 | 38.55 | 17,364,706 | -0.14(-0.37%) |
Aug 25, 2014 | 38.89 | 38.92 | 38.58 | 38.69 | 19,739,216 | +0.02(+0.04%) |
Aug 22, 2014 | 38.84 | 38.95 | 38.60 | 38.67 | 21,358,836 | -0.06(-0.15%) |
Aug 21, 2014 | 38.41 | 38.76 | 38.40 | 38.73 | 26,017,470 | +0.23(+0.60%) |
Aug 20, 2014 | 38.84 | 38.89 | 38.46 | 38.50 | 28,896,460 | -0.33(-0.84%) |
Aug 19, 2014 | 38.52 | 38.84 | 38.40 | 38.83 | 32,846,540 | +0.43(+1.12%) |
Aug 18, 2014 | 38.25 | 38.40 | 38.03 | 38.40 | 31,594,814 | +0.27(+0.71%) |
Aug 15, 2014 | 37.95 | 38.22 | 37.79 | 38.13 | 48,884,008 | +0.44(+1.17%) |
Aug 14, 2014 | 37.52 | 37.81 | 37.46 | 37.68 | 22,688,322 | +0.16(+0.43%) |
Aug 13, 2014 | 37.18 | 37.61 | 37.06 | 37.52 | 26,889,160 | +0.48(+1.29%) |
Aug 12, 2014 | 36.64 | 37.10 | 36.60 | 37.05 | 25,177,562 | +0.27(+0.74%) |
Aug 11, 2014 | 36.82 | 36.99 | 36.62 | 36.77 | 23,908,356 | +0.00(+0.00%) |
Aug 08, 2014 | 36.80 | 36.88 | 36.53 | 36.77 | 34,001,600 | -0.03(-0.07%) |
Aug 07, 2014 | 36.47 | 36.99 | 36.30 | 36.80 | 35,613,352 | +0.42(+1.15%) |
Aug 06, 2014 | 36.38 | 36.75 | 35.93 | 36.38 | 28,939,416 | -0.29(-0.79%) |
Aug 05, 2014 | 36.92 | 36.99 | 36.46 | 36.67 | 30,847,534 | -0.25(-0.67%) |
Aug 04, 2014 | 36.58 | 37.00 | 36.44 | 36.92 | 39,870,408 | +0.43(+1.19%) |
Aug 01, 2014 | 36.78 | 36.82 | 36.26 | 36.48 | 36,619,084 | -0.26(-0.70%) |
Jul 31, 2014 | 36.93 | 37.19 | 36.67 | 36.74 | 36,965,904 | -0.36(-0.96%) |
Jul 30, 2014 | 37.51 | 37.54 | 36.85 | 37.10 | 37,501,712 | -0.26(-0.70%) |
Jul 29, 2014 | 37.38 | 37.53 | 37.15 | 37.36 | 32,615,630 | -0.07(-0.19%) |
Jul 28, 2014 | 37.76 | 37.89 | 37.39 | 37.43 | 34,873,816 | -0.45(-1.19%) |
Jul 25, 2014 | 37.71 | 38.02 | 37.71 | 37.88 | 31,410,864 | +0.09(+0.23%) |
Jul 24, 2014 | 38.25 | 38.31 | 37.73 | 37.79 | 36,095,244 | -0.40(-1.05%) |
Jul 23, 2014 | 38.69 | 38.69 | 37.98 | 38.19 | 61,478,388 | +0.03(+0.09%) |
Jul 22, 2014 | 38.31 | 38.43 | 37.96 | 38.16 | 49,408,496 | -0.00(-0.01%) |
Jul 21, 2014 | 37.93 | 38.44 | 37.64 | 38.16 | 44,119,212 | +0.12(+0.32%) |
Jul 18, 2014 | 38.01 | 38.17 | 37.67 | 38.04 | 50,994,120 | +0.14(+0.36%) |
Jul 17, 2014 | 38.69 | 38.91 | 37.67 | 37.91 | 96,457,256 | +0.38(+1.02%) |
Jul 16, 2014 | 36.19 | 37.72 | 36.16 | 37.52 | 74,298,776 | +1.39(+3.84%) |
Jul 15, 2014 | 36.03 | 36.15 | 35.78 | 36.13 | 33,724,272 | +0.26(+0.74%) |
Jul 14, 2014 | 35.94 | 36.13 | 35.79 | 35.87 | 25,678,952 | +0.04(+0.12%) |
Jul 11, 2014 | 35.50 | 35.83 | 35.31 | 35.83 | 28,297,294 | +0.34(+0.97%) |
Jul 10, 2014 | 35.22 | 35.75 | 34.94 | 35.48 | 25,671,316 | +0.01(+0.04%) |
Jul 09, 2014 | 35.73 | 35.73 | 35.35 | 35.47 | 21,585,822 | -0.09(-0.26%) |
Jul 08, 2014 | 35.64 | 35.75 | 35.42 | 35.56 | 36,655,364 | -0.18(-0.50%) |
Jul 07, 2014 | 35.54 | 35.85 | 35.50 | 35.74 | 25,714,026 | +0.16(+0.45%) |
Jul 03, 2014 | 35.67 | 35.58 | 35.58 | 35.58 | 18,760,366 | -0.09(-0.24%) |
Jul 02, 2014 | 35.52 | 35.67 | 35.35 | 35.67 | 23,675,690 | +0.03(+0.07%) |
Jul 01, 2014 | 35.63 | 35.88 | 35.49 | 35.64 | 31,579,016 | +0.14(+0.41%) |
Jun 30, 2014 | 35.90 | 35.93 | 35.50 | 35.50 | 36,082,372 | -0.47(-1.30%) |
Jun 27, 2014 | 35.42 | 36.00 | 35.33 | 35.96 | 87,687,640 | +0.45(+1.27%) |
Jun 26, 2014 | 35.69 | 35.70 | 35.27 | 35.51 | 27,715,664 | -0.26(-0.74%) |
Jun 25, 2014 | 35.50 | 35.79 | 35.29 | 35.78 | 23,262,786 | +0.24(+0.68%) |
Jun 24, 2014 | 35.61 | 35.70 | 35.38 | 35.53 | 31,124,270 | -0.21(-0.58%) |
Jun 23, 2014 | 35.52 | 35.75 | 35.49 | 35.74 | 21,992,240 | +0.26(+0.74%) |
Jun 20, 2014 | 35.28 | 35.61 | 35.22 | 35.48 | 56,113,704 | +0.14(+0.41%) |
Jun 19, 2014 | 35.39 | 35.56 | 35.18 | 35.33 | 23,279,964 | -0.12(-0.34%) |
Jun 18, 2014 | 35.42 | 35.53 | 35.05 | 35.45 | 31,772,718 | -0.03(-0.07%) |
Jun 17, 2014 | 35.15 | 35.67 | 34.33 | 35.48 | 26,386,478 | +0.15(+0.43%) |
Jun 16, 2014 | 34.93 | 35.42 | 34.93 | 35.33 | 28,337,186 | +0.23(+0.66%) |
Jun 13, 2014 | 34.99 | 35.38 | 34.78 | 35.10 | 30,909,200 | +0.55(+1.60%) |
Jun 12, 2014 | 34.74 | 34.80 | 34.30 | 34.54 | 34,928,092 | -0.24(-0.69%) |
Jun 11, 2014 | 34.84 | 34.96 | 34.70 | 34.78 | 31,487,764 | -0.21(-0.61%) |
Jun 10, 2014 | 34.93 | 35.04 | 34.78 | 34.99 | 17,536,490 | -0.31(-0.89%) |
Jun 06, 2014 | 35.31 | 35.46 | 35.10 | 35.31 | 28,265,772 | +0.23(+0.66%) |
Jun 05, 2014 | 34.55 | 35.11 | 34.39 | 35.08 | 37,363,368 | +0.76(+2.21%) |
Jun 04, 2014 | 34.23 | 34.36 | 33.93 | 34.32 | 27,247,668 | +0.03(+0.07%) |
Jun 03, 2014 | 34.56 | 34.63 | 34.26 | 34.30 | 21,167,250 | -0.43(-1.23%) |