Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.00 | 42.55 | 42.55 | 42.55 | 1,960,248 | -0.14(-0.33%) |
Aug 28, 2014 | 42.41 | 42.78 | 42.21 | 42.69 | 2,516,983 | +0.22(+0.52%) |
Aug 27, 2014 | 42.99 | 43.37 | 41.61 | 42.47 | 5,712,451 | -0.99(-2.27%) |
Aug 26, 2014 | 43.28 | 43.56 | 43.08 | 43.45 | 3,195,245 | +0.23(+0.54%) |
Aug 25, 2014 | 43.90 | 44.07 | 43.15 | 43.22 | 2,286,082 | -0.47(-1.09%) |
Aug 22, 2014 | 43.84 | 43.94 | 43.56 | 43.70 | 1,081,419 | -0.03(-0.08%) |
Aug 21, 2014 | 43.30 | 43.76 | 43.08 | 43.73 | 1,419,668 | +0.31(+0.72%) |
Aug 20, 2014 | 42.88 | 43.52 | 42.88 | 43.42 | 1,630,883 | +0.37(+0.86%) |
Aug 19, 2014 | 42.82 | 43.18 | 42.69 | 43.05 | 1,328,493 | +0.32(+0.74%) |
Aug 18, 2014 | 42.63 | 42.87 | 42.51 | 42.73 | 1,221,471 | +0.14(+0.32%) |
Aug 15, 2014 | 42.60 | 42.95 | 42.24 | 42.59 | 2,319,696 | +0.37(+0.87%) |
Aug 14, 2014 | 41.96 | 42.36 | 41.95 | 42.23 | 1,882,667 | +0.17(+0.41%) |
Aug 13, 2014 | 41.75 | 42.16 | 41.68 | 42.06 | 2,107,450 | +0.30(+0.71%) |
Aug 12, 2014 | 41.41 | 41.80 | 41.31 | 41.76 | 1,432,995 | +0.20(+0.49%) |
Aug 11, 2014 | 41.46 | 41.86 | 41.26 | 41.56 | 1,367,026 | +0.32(+0.79%) |
Aug 08, 2014 | 40.83 | 41.12 | 40.62 | 41.23 | 2,434,199 | +0.51(+1.25%) |
Aug 07, 2014 | 41.76 | 41.86 | 40.67 | 40.72 | 2,695,337 | -0.93(-2.24%) |
Aug 06, 2014 | 41.27 | 41.77 | 41.08 | 41.66 | 2,492,248 | +0.33(+0.81%) |
Aug 05, 2014 | 41.29 | 41.59 | 41.02 | 41.32 | 2,105,339 | -0.03(-0.08%) |
Aug 04, 2014 | 41.61 | 41.71 | 41.10 | 41.36 | 2,212,102 | -0.27(-0.64%) |
Aug 01, 2014 | 41.29 | 41.76 | 41.17 | 41.62 | 2,041,210 | +0.32(+0.77%) |
Jul 31, 2014 | 41.95 | 42.31 | 41.30 | 41.31 | 2,259,040 | -1.02(-2.42%) |
Jul 30, 2014 | 42.30 | 42.56 | 42.09 | 42.33 | 2,267,423 | +0.28(+0.67%) |
Jul 29, 2014 | 42.03 | 42.60 | 42.00 | 42.05 | 1,812,428 | -0.02(-0.06%) |
Jul 28, 2014 | 41.75 | 42.21 | 41.34 | 42.07 | 2,893,151 | +0.32(+0.78%) |
Jul 25, 2014 | 42.46 | 42.49 | 41.61 | 41.75 | 3,676,371 | -0.95(-2.22%) |
Jul 24, 2014 | 42.75 | 42.98 | 42.29 | 42.70 | 3,024,810 | +0.02(+0.04%) |
Jul 23, 2014 | 44.44 | 44.44 | 42.62 | 42.68 | 4,708,649 | -2.06(-4.60%) |
Jul 22, 2014 | 44.61 | 44.84 | 44.58 | 44.74 | 1,400,732 | +0.24(+0.54%) |
Jul 21, 2014 | 44.40 | 44.74 | 44.20 | 44.49 | 1,170,384 | -0.02(-0.04%) |
Jul 18, 2014 | 44.14 | 44.69 | 44.06 | 44.51 | 1,409,504 | +0.45(+1.02%) |
Jul 17, 2014 | 44.44 | 44.56 | 44.05 | 44.06 | 1,629,260 | -0.61(-1.36%) |
Jul 16, 2014 | 44.80 | 44.99 | 44.53 | 44.67 | 2,147,615 | -0.05(-0.11%) |
Jul 15, 2014 | 44.75 | 45.11 | 44.49 | 44.72 | 2,283,040 | -0.10(-0.22%) |
Jul 14, 2014 | 45.58 | 45.72 | 44.74 | 44.82 | 2,610,353 | -0.37(-0.81%) |
Jul 11, 2014 | 45.33 | 45.33 | 44.95 | 45.19 | 1,122,133 | -0.09(-0.20%) |
Jul 10, 2014 | 45.04 | 45.50 | 44.80 | 45.28 | 1,180,639 | -0.28(-0.62%) |
Jul 09, 2014 | 45.34 | 45.67 | 45.24 | 45.56 | 1,442,166 | +0.24(+0.53%) |
Jul 08, 2014 | 45.51 | 45.70 | 45.15 | 45.32 | 1,977,174 | -0.17(-0.38%) |
Jul 07, 2014 | 45.43 | 45.72 | 45.36 | 45.49 | 1,436,868 | -0.14(-0.30%) |
Jul 03, 2014 | 45.29 | 45.63 | 45.63 | 45.63 | 854,507 | +0.35(+0.76%) |
Jul 02, 2014 | 45.27 | 45.54 | 45.09 | 45.28 | 2,088,818 | -0.09(-0.20%) |
Jul 01, 2014 | 44.75 | 45.49 | 44.72 | 45.38 | 2,643,142 | +0.37(+0.83%) |
Jun 30, 2014 | 44.65 | 45.06 | 44.52 | 45.00 | 2,595,596 | +0.47(+1.07%) |
Jun 27, 2014 | 44.79 | 44.84 | 44.34 | 44.53 | 1,784,773 | -0.04(-0.09%) |
Jun 26, 2014 | 44.66 | 44.74 | 44.17 | 44.57 | 1,778,244 | -0.17(-0.37%) |
Jun 25, 2014 | 44.79 | 44.99 | 44.49 | 44.74 | 2,099,197 | -0.10(-0.22%) |
Jun 24, 2014 | 45.38 | 45.52 | 44.76 | 44.84 | 1,334,103 | -0.54(-1.19%) |
Jun 23, 2014 | 45.58 | 45.74 | 45.32 | 45.38 | 1,073,617 | -0.14(-0.31%) |
Jun 20, 2014 | 45.78 | 45.78 | 45.34 | 45.52 | 3,715,541 | -0.20(-0.44%) |
Jun 19, 2014 | 46.00 | 46.00 | 45.34 | 45.72 | 2,226,981 | -0.17(-0.36%) |
Jun 18, 2014 | 46.31 | 46.36 | 45.61 | 45.88 | 2,104,812 | -0.47(-1.02%) |
Jun 17, 2014 | 46.05 | 46.54 | 46.03 | 46.36 | 1,503,862 | +0.17(+0.36%) |
Jun 16, 2014 | 46.18 | 46.46 | 45.91 | 46.19 | 2,261,794 | -0.10(-0.22%) |
Jun 13, 2014 | 46.23 | 46.59 | 46.02 | 46.29 | 1,982,173 | +0.15(+0.32%) |
Jun 12, 2014 | 46.29 | 46.53 | 46.00 | 46.14 | 1,842,691 | -0.16(-0.34%) |
Jun 11, 2014 | 45.89 | 46.62 | 45.89 | 46.30 | 2,575,389 | -0.13(-0.29%) |
Jun 10, 2014 | 45.93 | 46.64 | 45.89 | 46.43 | 3,225,319 | +2.58(+5.88%) |
Jun 06, 2014 | 43.99 | 44.34 | 43.78 | 43.85 | 1,443,220 | +0.10(+0.23%) |
Jun 05, 2014 | 43.54 | 43.84 | 43.31 | 43.75 | 1,622,282 | +0.07(+0.15%) |
Jun 04, 2014 | 43.45 | 43.80 | 43.45 | 43.69 | 1,297,169 | +0.02(+0.04%) |
Jun 03, 2014 | 43.49 | 43.80 | 43.40 | 43.67 | 1,376,334 | +0.08(+0.19%) |