Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 45.47 | 44.98 | 44.98 | 44.98 | 5,352,459 | -0.21(-0.46%) |
Aug 28, 2014 | 45.29 | 45.37 | 44.99 | 45.19 | 5,617,603 | -0.33(-0.72%) |
Aug 27, 2014 | 45.48 | 45.64 | 45.41 | 45.52 | 3,736,026 | +0.07(+0.15%) |
Aug 26, 2014 | 45.72 | 45.81 | 45.37 | 45.45 | 4,308,909 | -0.21(-0.46%) |
Aug 25, 2014 | 45.90 | 46.05 | 45.47 | 45.66 | 5,833,377 | -0.05(-0.11%) |
Aug 22, 2014 | 45.78 | 45.99 | 45.55 | 45.72 | 6,097,780 | -0.02(-0.03%) |
Aug 21, 2014 | 45.23 | 45.75 | 44.80 | 45.73 | 8,762,946 | +0.55(+1.23%) |
Aug 20, 2014 | 43.81 | 45.52 | 43.80 | 45.18 | 17,125,158 | +0.81(+1.82%) |
Aug 19, 2014 | 44.06 | 44.49 | 43.88 | 44.37 | 6,430,144 | +0.52(+1.20%) |
Aug 18, 2014 | 43.47 | 43.95 | 43.28 | 43.84 | 5,374,275 | +0.65(+1.51%) |
Aug 15, 2014 | 43.59 | 43.59 | 42.94 | 43.19 | 5,641,846 | -0.40(-0.92%) |
Aug 14, 2014 | 43.19 | 43.62 | 43.11 | 43.59 | 4,236,931 | +0.36(+0.82%) |
Aug 13, 2014 | 43.36 | 43.40 | 42.86 | 43.24 | 4,932,173 | -0.15(-0.34%) |
Aug 12, 2014 | 43.30 | 43.45 | 43.06 | 43.39 | 3,969,595 | +0.07(+0.17%) |
Aug 11, 2014 | 43.49 | 43.54 | 43.16 | 43.31 | 3,767,393 | -0.13(-0.31%) |
Aug 08, 2014 | 42.96 | 43.42 | 42.76 | 43.45 | 6,347,437 | +0.77(+1.81%) |
Aug 07, 2014 | 43.24 | 43.31 | 42.50 | 42.67 | 6,625,743 | -0.35(-0.81%) |
Aug 06, 2014 | 42.66 | 43.22 | 42.50 | 43.02 | 9,787,037 | -0.04(-0.10%) |
Aug 05, 2014 | 43.38 | 44.09 | 42.90 | 43.07 | 20,133,456 | -1.98(-4.40%) |
Aug 04, 2014 | 44.65 | 45.27 | 44.47 | 45.05 | 5,672,411 | +0.63(+1.42%) |
Aug 01, 2014 | 44.02 | 44.53 | 43.93 | 44.42 | 5,405,696 | +0.19(+0.44%) |
Jul 31, 2014 | 45.27 | 45.27 | 44.22 | 44.22 | 9,498,969 | -1.33(-2.92%) |
Jul 30, 2014 | 45.50 | 45.74 | 45.37 | 45.55 | 4,954,633 | +0.21(+0.46%) |
Jul 29, 2014 | 44.79 | 45.51 | 44.75 | 45.34 | 5,138,601 | +0.59(+1.33%) |
Jul 28, 2014 | 44.83 | 44.96 | 44.52 | 44.75 | 5,404,895 | -0.07(-0.15%) |
Jul 25, 2014 | 45.09 | 45.19 | 44.74 | 44.82 | 3,542,722 | -0.45(-0.98%) |
Jul 24, 2014 | 45.08 | 45.32 | 44.84 | 45.26 | 4,705,218 | +0.19(+0.43%) |
Jul 23, 2014 | 44.12 | 45.15 | 44.06 | 45.07 | 8,262,007 | +1.00(+2.27%) |
Jul 22, 2014 | 44.10 | 44.17 | 43.89 | 44.07 | 4,772,982 | +0.06(+0.13%) |
Jul 21, 2014 | 44.51 | 44.54 | 43.82 | 44.01 | 5,547,482 | -0.53(-1.18%) |
Jul 18, 2014 | 44.40 | 44.56 | 44.16 | 44.54 | 6,382,186 | +0.22(+0.49%) |
Jul 17, 2014 | 44.52 | 44.68 | 44.21 | 44.32 | 6,141,561 | -0.31(-0.70%) |
Jul 16, 2014 | 45.08 | 45.08 | 44.40 | 44.63 | 9,406,478 | -0.42(-0.94%) |
Jul 15, 2014 | 44.94 | 45.06 | 44.70 | 45.06 | 7,709,884 | +0.39(+0.88%) |
Jul 14, 2014 | 44.63 | 44.67 | 44.49 | 44.66 | 5,132,677 | +0.13(+0.30%) |
Jul 11, 2014 | 44.50 | 44.57 | 44.27 | 44.53 | 4,189,602 | +0.05(+0.12%) |
Jul 10, 2014 | 44.13 | 44.51 | 44.13 | 44.48 | 5,120,184 | -0.09(-0.20%) |
Jul 09, 2014 | 44.21 | 44.67 | 44.21 | 44.57 | 5,761,868 | +0.19(+0.42%) |
Jul 08, 2014 | 44.34 | 44.48 | 44.07 | 44.38 | 6,173,714 | -0.14(-0.32%) |
Jul 07, 2014 | 44.05 | 44.57 | 43.96 | 44.52 | 6,595,370 | +0.36(+0.81%) |
Jul 03, 2014 | 43.88 | 44.16 | 44.16 | 44.16 | 4,061,753 | +0.55(+1.26%) |
Jul 02, 2014 | 43.42 | 43.86 | 43.34 | 43.62 | 4,125,021 | +0.30(+0.69%) |
Jul 01, 2014 | 43.33 | 43.38 | 43.01 | 43.32 | 5,077,526 | +0.31(+0.72%) |
Jun 30, 2014 | 43.11 | 43.42 | 42.93 | 43.01 | 6,554,317 | -0.13(-0.29%) |
Jun 27, 2014 | 42.87 | 43.28 | 42.86 | 43.13 | 11,407,571 | +0.19(+0.43%) |
Jun 26, 2014 | 43.10 | 43.12 | 42.77 | 42.95 | 4,769,021 | -0.14(-0.33%) |
Jun 25, 2014 | 43.42 | 43.42 | 42.98 | 43.09 | 8,069,258 | -0.48(-1.09%) |
Jun 24, 2014 | 43.18 | 43.68 | 43.06 | 43.56 | 5,891,990 | +0.21(+0.48%) |
Jun 23, 2014 | 43.13 | 43.38 | 43.09 | 43.36 | 5,023,927 | +0.10(+0.22%) |
Jun 20, 2014 | 43.57 | 43.65 | 43.11 | 43.26 | 6,992,023 | -0.33(-0.77%) |
Jun 19, 2014 | 43.58 | 44.02 | 43.56 | 43.59 | 5,255,307 | +0.03(+0.07%) |
Jun 18, 2014 | 43.27 | 43.59 | 43.13 | 43.56 | 5,008,038 | +0.39(+0.91%) |
Jun 17, 2014 | 42.75 | 43.50 | 42.68 | 43.17 | 8,885,271 | +0.32(+0.74%) |
Jun 16, 2014 | 42.47 | 42.89 | 42.35 | 42.85 | 7,081,612 | +0.38(+0.89%) |
Jun 13, 2014 | 42.56 | 42.65 | 42.34 | 42.47 | 5,011,083 | -0.01(-0.02%) |
Jun 12, 2014 | 42.41 | 42.57 | 42.38 | 42.48 | 7,352,955 | +0.12(+0.28%) |
Jun 11, 2014 | 42.09 | 42.54 | 42.01 | 42.36 | 7,201,714 | +0.16(+0.39%) |
Jun 10, 2014 | 42.73 | 42.73 | 42.06 | 42.20 | 8,902,794 | -0.61(-1.42%) |
Jun 06, 2014 | 42.67 | 42.90 | 42.67 | 42.81 | 4,813,269 | +0.14(+0.33%) |
Jun 05, 2014 | 42.50 | 42.89 | 42.37 | 42.67 | 6,071,300 | +0.23(+0.54%) |
Jun 04, 2014 | 42.03 | 42.45 | 41.93 | 42.44 | 4,890,156 | +0.29(+0.69%) |
Jun 03, 2014 | 41.95 | 42.27 | 41.78 | 42.15 | 6,087,251 | +0.22(+0.53%) |