Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.10 | 44.11 | 44.11 | 44.11 | 4,179,121 | -0.03(-0.06%) |
Aug 28, 2014 | 43.81 | 44.26 | 43.71 | 44.14 | 5,187,277 | +0.02(+0.04%) |
Aug 27, 2014 | 44.25 | 44.39 | 44.07 | 44.12 | 5,866,297 | -0.05(-0.11%) |
Aug 26, 2014 | 44.21 | 44.49 | 44.15 | 44.17 | 5,733,197 | -0.10(-0.23%) |
Aug 25, 2014 | 44.35 | 44.48 | 44.10 | 44.27 | 4,498,998 | +0.14(+0.32%) |
Aug 22, 2014 | 44.09 | 44.43 | 43.79 | 44.13 | 6,026,237 | -0.12(-0.27%) |
Aug 21, 2014 | 44.22 | 44.47 | 44.09 | 44.24 | 8,516,470 | +0.29(+0.65%) |
Aug 20, 2014 | 41.96 | 44.24 | 41.75 | 43.96 | 21,917,870 | +0.68(+1.57%) |
Aug 19, 2014 | 43.52 | 43.68 | 43.09 | 43.28 | 11,112,688 | +0.90(+2.12%) |
Aug 18, 2014 | 42.42 | 42.58 | 42.29 | 42.38 | 5,735,330 | +0.38(+0.90%) |
Aug 15, 2014 | 42.47 | 43.00 | 41.66 | 42.00 | 7,907,058 | -0.34(-0.81%) |
Aug 14, 2014 | 41.97 | 42.35 | 41.79 | 42.35 | 4,291,705 | +0.47(+1.12%) |
Aug 13, 2014 | 41.93 | 42.25 | 41.68 | 41.88 | 5,235,266 | +0.02(+0.04%) |
Aug 12, 2014 | 41.82 | 41.96 | 41.66 | 41.86 | 3,913,289 | -0.03(-0.06%) |
Aug 11, 2014 | 41.87 | 41.96 | 41.50 | 41.88 | 4,845,683 | +0.12(+0.28%) |
Aug 08, 2014 | 40.54 | 41.78 | 40.49 | 41.77 | 8,792,953 | +1.51(+3.76%) |
Aug 07, 2014 | 40.54 | 40.74 | 40.15 | 40.25 | 3,780,434 | -0.15(-0.37%) |
Aug 06, 2014 | 39.98 | 40.51 | 39.92 | 40.41 | 4,724,252 | +0.39(+0.97%) |
Aug 05, 2014 | 40.12 | 40.51 | 39.94 | 40.02 | 5,808,613 | -0.23(-0.56%) |
Aug 04, 2014 | 39.99 | 40.36 | 39.99 | 40.25 | 4,153,529 | +0.27(+0.67%) |
Aug 01, 2014 | 40.23 | 40.43 | 39.71 | 39.98 | 6,227,392 | -0.22(-0.54%) |
Jul 31, 2014 | 40.47 | 40.72 | 40.20 | 40.20 | 5,640,704 | -0.52(-1.28%) |
Jul 30, 2014 | 40.49 | 40.78 | 40.37 | 40.72 | 5,214,752 | +0.36(+0.90%) |
Jul 29, 2014 | 40.09 | 40.54 | 40.07 | 40.36 | 4,977,696 | +0.29(+0.73%) |
Jul 28, 2014 | 40.12 | 40.20 | 39.78 | 40.06 | 3,800,911 | -0.01(-0.02%) |
Jul 25, 2014 | 40.16 | 40.43 | 39.94 | 40.07 | 5,393,968 | -0.25(-0.62%) |
Jul 24, 2014 | 40.30 | 40.62 | 40.22 | 40.32 | 4,683,861 | +0.08(+0.19%) |
Jul 23, 2014 | 40.13 | 40.32 | 39.99 | 40.25 | 4,624,960 | +0.10(+0.25%) |
Jul 22, 2014 | 39.98 | 40.39 | 39.94 | 40.15 | 3,835,973 | +0.18(+0.44%) |
Jul 21, 2014 | 40.00 | 40.12 | 39.83 | 39.97 | 3,711,679 | +0.00(+0.00%) |
Jul 18, 2014 | 39.67 | 40.02 | 39.61 | 39.97 | 6,233,613 | +0.43(+1.08%) |
Jul 17, 2014 | 39.64 | 39.94 | 39.47 | 39.54 | 5,992,882 | -0.30(-0.76%) |
Jul 16, 2014 | 39.82 | 39.94 | 39.48 | 39.84 | 6,361,089 | +0.13(+0.32%) |
Jul 15, 2014 | 39.58 | 39.90 | 39.52 | 39.72 | 7,083,451 | +0.24(+0.61%) |
Jul 14, 2014 | 39.88 | 39.88 | 39.41 | 39.48 | 5,213,986 | -0.18(-0.46%) |
Jul 11, 2014 | 39.44 | 39.72 | 39.37 | 39.66 | 5,300,041 | +0.20(+0.51%) |
Jul 10, 2014 | 39.02 | 39.64 | 38.86 | 39.46 | 9,579,853 | -0.55(-1.38%) |
Jul 09, 2014 | 40.14 | 40.40 | 39.78 | 40.01 | 6,970,991 | +0.03(+0.08%) |
Jul 08, 2014 | 40.19 | 40.25 | 39.82 | 39.98 | 5,994,464 | -0.33(-0.81%) |
Jul 07, 2014 | 40.21 | 40.46 | 40.10 | 40.30 | 5,428,327 | -0.02(-0.04%) |
Jul 03, 2014 | 40.31 | 40.32 | 40.32 | 40.32 | 2,550,742 | +0.09(+0.23%) |
Jul 02, 2014 | 40.26 | 40.45 | 40.13 | 40.23 | 3,705,683 | -0.01(-0.02%) |
Jul 01, 2014 | 40.15 | 40.48 | 40.10 | 40.24 | 6,981,869 | +0.12(+0.29%) |
Jun 30, 2014 | 39.56 | 40.18 | 39.35 | 40.12 | 8,838,289 | +0.48(+1.20%) |
Jun 27, 2014 | 39.40 | 39.77 | 39.35 | 39.64 | 6,240,353 | +0.18(+0.47%) |
Jun 26, 2014 | 39.15 | 39.66 | 39.08 | 39.46 | 6,306,327 | +0.42(+1.07%) |
Jun 25, 2014 | 38.94 | 39.19 | 38.78 | 39.04 | 6,052,076 | +0.16(+0.41%) |
Jun 24, 2014 | 38.42 | 39.17 | 38.20 | 38.88 | 13,322,641 | +0.36(+0.93%) |
Jun 23, 2014 | 38.44 | 38.65 | 38.32 | 38.52 | 7,775,769 | +0.05(+0.13%) |
Jun 20, 2014 | 38.52 | 38.66 | 38.16 | 38.47 | 16,592,342 | +0.10(+0.26%) |
Jun 19, 2014 | 38.41 | 38.61 | 38.13 | 38.37 | 5,683,329 | +0.05(+0.13%) |
Jun 18, 2014 | 38.26 | 38.41 | 38.04 | 38.32 | 12,450,412 | +0.00(+0.00%) |
Jun 17, 2014 | 37.90 | 38.51 | 37.82 | 38.32 | 10,008,300 | +0.35(+0.92%) |
Jun 16, 2014 | 37.92 | 38.14 | 37.80 | 37.97 | 8,030,160 | -0.03(-0.07%) |
Jun 13, 2014 | 38.20 | 38.31 | 37.70 | 38.00 | 7,343,981 | -0.08(-0.22%) |
Jun 12, 2014 | 38.93 | 39.01 | 38.05 | 38.08 | 13,538,425 | -1.14(-2.90%) |
Jun 11, 2014 | 39.61 | 39.73 | 39.14 | 39.22 | 5,077,679 | -0.57(-1.43%) |
Jun 10, 2014 | 39.67 | 39.92 | 39.53 | 39.78 | 4,225,214 | -0.15(-0.38%) |
Jun 06, 2014 | 39.73 | 40.04 | 39.66 | 39.94 | 4,617,865 | +0.31(+0.78%) |
Jun 05, 2014 | 39.58 | 39.80 | 39.34 | 39.63 | 5,143,662 | +0.19(+0.49%) |
Jun 04, 2014 | 39.37 | 39.63 | 39.17 | 39.43 | 5,381,271 | -0.04(-0.11%) |
Jun 03, 2014 | 39.14 | 39.61 | 39.12 | 39.48 | 4,249,132 | +0.18(+0.45%) |