Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.52 | 41.52 | 41.52 | 41.52 | 4,231,626 | +0.24(+0.57%) |
Aug 28, 2014 | 41.35 | 41.48 | 40.93 | 41.28 | 7,285,294 | -0.60(-1.43%) |
Aug 27, 2014 | 41.62 | 41.88 | 41.45 | 41.88 | 4,572,891 | +0.36(+0.86%) |
Aug 26, 2014 | 41.60 | 41.86 | 41.51 | 41.52 | 3,584,296 | +0.10(+0.23%) |
Aug 25, 2014 | 42.15 | 42.16 | 41.42 | 41.43 | 3,879,722 | -0.39(-0.93%) |
Aug 22, 2014 | 41.92 | 42.11 | 41.74 | 41.82 | 3,715,461 | +0.05(+0.11%) |
Aug 21, 2014 | 41.68 | 42.16 | 41.61 | 41.77 | 4,152,701 | +0.00(+0.00%) |
Aug 20, 2014 | 41.98 | 42.03 | 41.66 | 41.77 | 6,163,129 | -0.19(-0.45%) |
Aug 19, 2014 | 41.13 | 42.18 | 41.10 | 41.96 | 6,724,311 | +0.86(+2.10%) |
Aug 18, 2014 | 40.85 | 41.47 | 40.69 | 41.10 | 6,235,430 | +0.46(+1.14%) |
Aug 15, 2014 | 41.04 | 41.04 | 40.48 | 40.64 | 6,346,096 | -0.05(-0.13%) |
Aug 14, 2014 | 40.95 | 40.95 | 40.59 | 40.69 | 6,125,735 | -0.11(-0.27%) |
Aug 13, 2014 | 40.47 | 40.90 | 40.46 | 40.80 | 6,430,785 | +0.35(+0.85%) |
Aug 12, 2014 | 40.22 | 40.53 | 40.13 | 40.46 | 4,804,200 | +0.06(+0.16%) |
Aug 11, 2014 | 40.63 | 40.64 | 40.21 | 40.39 | 5,945,794 | +0.02(+0.05%) |
Aug 08, 2014 | 40.30 | 40.51 | 39.68 | 40.38 | 7,268,190 | +0.08(+0.20%) |
Aug 07, 2014 | 40.08 | 40.93 | 39.90 | 40.29 | 12,805,337 | +0.64(+1.63%) |
Aug 06, 2014 | 39.03 | 40.18 | 37.69 | 39.65 | 44,847,380 | -5.73(-12.63%) |
Aug 05, 2014 | 45.19 | 45.96 | 45.03 | 45.38 | 6,223,437 | -0.05(-0.12%) |
Aug 04, 2014 | 44.98 | 45.52 | 44.89 | 45.43 | 5,102,488 | +0.68(+1.52%) |
Aug 01, 2014 | 44.60 | 44.99 | 44.53 | 44.75 | 5,454,267 | +0.22(+0.49%) |
Jul 31, 2014 | 45.18 | 45.51 | 44.52 | 44.53 | 4,916,848 | -0.83(-1.82%) |
Jul 30, 2014 | 46.19 | 46.41 | 45.31 | 45.36 | 5,204,998 | -0.62(-1.34%) |
Jul 29, 2014 | 46.40 | 46.54 | 45.96 | 45.98 | 2,902,927 | -0.27(-0.59%) |
Jul 28, 2014 | 46.53 | 46.65 | 46.00 | 46.25 | 2,425,417 | -0.16(-0.35%) |
Jul 25, 2014 | 46.05 | 46.54 | 45.88 | 46.41 | 2,466,470 | +0.29(+0.63%) |
Jul 24, 2014 | 46.13 | 46.35 | 45.96 | 46.12 | 3,213,393 | +0.16(+0.36%) |
Jul 23, 2014 | 45.75 | 46.24 | 45.46 | 45.96 | 3,543,613 | +0.14(+0.30%) |
Jul 22, 2014 | 44.96 | 45.91 | 44.95 | 45.82 | 3,861,414 | +1.02(+2.27%) |
Jul 21, 2014 | 44.81 | 45.00 | 44.48 | 44.81 | 3,860,083 | -0.08(-0.18%) |
Jul 18, 2014 | 44.56 | 45.09 | 44.07 | 44.89 | 4,958,328 | +0.73(+1.64%) |
Jul 17, 2014 | 44.88 | 45.12 | 44.13 | 44.16 | 4,343,071 | -0.70(-1.56%) |
Jul 16, 2014 | 45.18 | 45.44 | 44.68 | 44.86 | 5,234,064 | -0.09(-0.20%) |
Jul 15, 2014 | 45.26 | 45.50 | 44.72 | 44.95 | 3,012,728 | -0.40(-0.88%) |
Jul 14, 2014 | 45.46 | 45.63 | 45.24 | 45.35 | 2,351,312 | +0.23(+0.50%) |
Jul 11, 2014 | 45.66 | 45.85 | 45.03 | 45.12 | 3,895,449 | -0.28(-0.62%) |
Jul 10, 2014 | 45.21 | 45.62 | 44.98 | 45.41 | 3,597,394 | -0.33(-0.71%) |
Jul 09, 2014 | 45.90 | 46.16 | 45.59 | 45.73 | 4,766,473 | -0.04(-0.08%) |
Jul 08, 2014 | 45.85 | 45.90 | 45.19 | 45.77 | 3,438,348 | -0.05(-0.12%) |
Jul 07, 2014 | 45.54 | 46.30 | 45.51 | 45.82 | 4,013,141 | +0.15(+0.34%) |
Jul 03, 2014 | 45.36 | 45.67 | 45.67 | 45.67 | 1,401,437 | +0.39(+0.86%) |
Jul 02, 2014 | 45.13 | 45.44 | 44.93 | 45.28 | 2,082,778 | +0.06(+0.14%) |
Jul 01, 2014 | 44.72 | 45.42 | 44.47 | 45.21 | 3,586,407 | +0.81(+1.82%) |
Jun 30, 2014 | 44.58 | 44.77 | 44.23 | 44.41 | 3,520,549 | -0.35(-0.79%) |
Jun 27, 2014 | 44.81 | 45.00 | 44.43 | 44.76 | 2,529,244 | -0.08(-0.18%) |
Jun 26, 2014 | 45.31 | 45.31 | 44.09 | 44.84 | 3,087,799 | -0.29(-0.64%) |
Jun 25, 2014 | 44.42 | 45.22 | 44.27 | 45.13 | 2,719,993 | +0.59(+1.33%) |
Jun 24, 2014 | 44.66 | 45.40 | 44.42 | 44.54 | 2,944,188 | -0.28(-0.63%) |
Jun 23, 2014 | 44.92 | 45.03 | 44.51 | 44.82 | 2,309,141 | -0.04(-0.08%) |
Jun 20, 2014 | 44.52 | 44.93 | 44.20 | 44.86 | 6,079,548 | +0.42(+0.94%) |
Jun 19, 2014 | 44.69 | 44.71 | 44.19 | 44.44 | 2,743,828 | -0.05(-0.10%) |
Jun 18, 2014 | 44.28 | 44.51 | 43.57 | 44.49 | 4,913,393 | +0.45(+1.03%) |
Jun 17, 2014 | 43.39 | 44.40 | 43.28 | 44.03 | 5,344,095 | +0.66(+1.53%) |
Jun 16, 2014 | 42.50 | 43.44 | 42.50 | 43.37 | 4,763,367 | +0.33(+0.76%) |
Jun 13, 2014 | 42.81 | 43.05 | 42.49 | 43.04 | 3,037,807 | +0.39(+0.92%) |
Jun 12, 2014 | 42.84 | 43.19 | 42.47 | 42.65 | 3,382,666 | -0.29(-0.68%) |
Jun 11, 2014 | 43.04 | 43.21 | 42.75 | 42.94 | 4,842,785 | -0.15(-0.36%) |
Jun 10, 2014 | 44.31 | 44.31 | 42.89 | 43.10 | 9,630,400 | -2.14(-4.74%) |
Jun 06, 2014 | 44.72 | 45.36 | 44.54 | 45.24 | 3,497,307 | +0.75(+1.69%) |
Jun 05, 2014 | 44.03 | 44.50 | 43.77 | 44.49 | 3,883,352 | +0.43(+0.97%) |
Jun 04, 2014 | 43.80 | 44.18 | 43.50 | 44.06 | 2,492,286 | +0.03(+0.06%) |
Jun 03, 2014 | 44.32 | 44.32 | 43.39 | 44.03 | 2,502,565 | +0.14(+0.31%) |