Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.00 | 42.54 | 42.54 | 42.54 | 1,960,457 | -0.14(-0.33%) |
Aug 28, 2014 | 42.40 | 42.78 | 42.20 | 42.68 | 2,517,251 | +0.22(+0.52%) |
Aug 27, 2014 | 42.98 | 43.36 | 41.60 | 42.46 | 5,713,061 | -0.99(-2.27%) |
Aug 26, 2014 | 43.27 | 43.56 | 43.07 | 43.45 | 3,195,585 | +0.23(+0.54%) |
Aug 25, 2014 | 43.90 | 44.07 | 43.15 | 43.22 | 2,286,326 | -0.47(-1.09%) |
Aug 22, 2014 | 43.83 | 43.93 | 43.56 | 43.69 | 1,081,534 | -0.03(-0.08%) |
Aug 21, 2014 | 43.30 | 43.76 | 43.07 | 43.72 | 1,419,819 | +0.31(+0.72%) |
Aug 20, 2014 | 42.88 | 43.52 | 42.88 | 43.41 | 1,631,057 | +0.37(+0.86%) |
Aug 19, 2014 | 42.82 | 43.17 | 42.68 | 43.04 | 1,328,635 | +0.32(+0.74%) |
Aug 18, 2014 | 42.63 | 42.86 | 42.51 | 42.73 | 1,221,601 | +0.14(+0.32%) |
Aug 15, 2014 | 42.60 | 42.94 | 42.23 | 42.59 | 2,319,944 | +0.37(+0.87%) |
Aug 14, 2014 | 41.96 | 42.36 | 41.94 | 42.22 | 1,882,868 | +0.17(+0.41%) |
Aug 13, 2014 | 41.74 | 42.16 | 41.68 | 42.05 | 2,107,675 | +0.30(+0.71%) |
Aug 12, 2014 | 41.40 | 41.79 | 41.31 | 41.76 | 1,433,148 | +0.20(+0.49%) |
Aug 11, 2014 | 41.45 | 41.86 | 41.25 | 41.55 | 1,367,172 | +0.32(+0.79%) |
Aug 08, 2014 | 40.83 | 41.11 | 40.62 | 41.23 | 2,434,459 | +0.51(+1.25%) |
Aug 07, 2014 | 41.76 | 41.86 | 40.66 | 40.72 | 2,695,625 | -0.93(-2.24%) |
Aug 06, 2014 | 41.26 | 41.77 | 41.08 | 41.65 | 2,492,513 | +0.33(+0.81%) |
Aug 05, 2014 | 41.29 | 41.59 | 41.01 | 41.32 | 2,105,564 | -0.03(-0.08%) |
Aug 04, 2014 | 41.61 | 41.70 | 41.09 | 41.35 | 2,212,338 | -0.27(-0.64%) |
Aug 01, 2014 | 41.29 | 41.76 | 41.17 | 41.62 | 2,041,428 | +0.32(+0.77%) |
Jul 31, 2014 | 41.94 | 42.30 | 41.29 | 41.30 | 2,259,281 | -1.02(-2.42%) |
Jul 30, 2014 | 42.29 | 42.55 | 42.08 | 42.33 | 2,267,665 | +0.28(+0.67%) |
Jul 29, 2014 | 42.03 | 42.59 | 41.99 | 42.04 | 1,812,621 | -0.02(-0.06%) |
Jul 28, 2014 | 41.74 | 42.21 | 41.34 | 42.07 | 2,893,460 | +0.32(+0.78%) |
Jul 25, 2014 | 42.45 | 42.48 | 41.61 | 41.74 | 3,676,763 | -0.95(-2.22%) |
Jul 24, 2014 | 42.74 | 42.98 | 42.28 | 42.69 | 3,025,133 | +0.02(+0.04%) |
Jul 23, 2014 | 44.44 | 44.44 | 42.62 | 42.68 | 4,709,151 | -2.06(-4.60%) |
Jul 22, 2014 | 44.61 | 44.83 | 44.57 | 44.73 | 1,400,881 | +0.24(+0.54%) |
Jul 21, 2014 | 44.40 | 44.73 | 44.20 | 44.49 | 1,170,509 | -0.02(-0.04%) |
Jul 18, 2014 | 44.14 | 44.68 | 44.06 | 44.51 | 1,409,655 | +0.45(+1.02%) |
Jul 17, 2014 | 44.43 | 44.56 | 44.05 | 44.06 | 1,629,434 | -0.61(-1.36%) |
Jul 16, 2014 | 44.80 | 44.99 | 44.53 | 44.66 | 2,147,844 | -0.05(-0.11%) |
Jul 15, 2014 | 44.75 | 45.11 | 44.48 | 44.71 | 2,283,283 | -0.10(-0.22%) |
Jul 14, 2014 | 45.57 | 45.71 | 44.74 | 44.81 | 2,610,631 | -0.37(-0.81%) |
Jul 11, 2014 | 45.32 | 45.32 | 44.95 | 45.18 | 1,122,253 | -0.09(-0.20%) |
Jul 10, 2014 | 45.03 | 45.50 | 44.80 | 45.27 | 1,180,765 | -0.28(-0.62%) |
Jul 09, 2014 | 45.34 | 45.66 | 45.24 | 45.55 | 1,442,320 | +0.24(+0.53%) |
Jul 08, 2014 | 45.50 | 45.69 | 45.15 | 45.31 | 1,977,385 | -0.17(-0.38%) |
Jul 07, 2014 | 45.43 | 45.71 | 45.36 | 45.49 | 1,437,022 | -0.14(-0.30%) |
Jul 03, 2014 | 45.29 | 45.63 | 45.63 | 45.63 | 854,598 | +0.35(+0.76%) |
Jul 02, 2014 | 45.26 | 45.54 | 45.09 | 45.28 | 2,089,041 | -0.09(-0.20%) |
Jul 01, 2014 | 44.75 | 45.48 | 44.71 | 45.37 | 2,643,424 | +0.37(+0.83%) |
Jun 30, 2014 | 44.65 | 45.06 | 44.51 | 45.00 | 2,595,873 | +0.47(+1.07%) |
Jun 27, 2014 | 44.79 | 44.84 | 44.34 | 44.52 | 1,784,963 | -0.04(-0.09%) |
Jun 26, 2014 | 44.66 | 44.74 | 44.16 | 44.56 | 1,778,433 | -0.17(-0.37%) |
Jun 25, 2014 | 44.79 | 44.98 | 44.48 | 44.73 | 2,099,421 | -0.10(-0.22%) |
Jun 24, 2014 | 45.37 | 45.51 | 44.76 | 44.83 | 1,334,245 | -0.54(-1.19%) |
Jun 23, 2014 | 45.58 | 45.74 | 45.31 | 45.37 | 1,073,732 | -0.14(-0.31%) |
Jun 20, 2014 | 45.77 | 45.77 | 45.34 | 45.51 | 3,715,938 | -0.20(-0.44%) |
Jun 19, 2014 | 46.00 | 46.00 | 45.34 | 45.71 | 2,227,219 | -0.17(-0.36%) |
Jun 18, 2014 | 46.30 | 46.35 | 45.60 | 45.88 | 2,105,036 | -0.47(-1.02%) |
Jun 17, 2014 | 46.05 | 46.54 | 46.02 | 46.35 | 1,504,022 | +0.17(+0.36%) |
Jun 16, 2014 | 46.18 | 46.45 | 45.90 | 46.19 | 2,262,035 | -0.10(-0.22%) |
Jun 13, 2014 | 46.22 | 46.59 | 46.01 | 46.29 | 1,982,385 | +0.15(+0.32%) |
Jun 12, 2014 | 46.29 | 46.52 | 46.00 | 46.14 | 1,842,887 | -0.16(-0.34%) |
Jun 11, 2014 | 45.89 | 46.62 | 45.89 | 46.30 | 2,575,664 | -0.13(-0.29%) |
Jun 10, 2014 | 45.93 | 46.64 | 45.89 | 46.43 | 3,225,663 | +2.58(+5.88%) |
Jun 06, 2014 | 43.99 | 44.34 | 43.77 | 43.85 | 1,443,373 | +0.10(+0.23%) |
Jun 05, 2014 | 43.53 | 43.83 | 43.31 | 43.75 | 1,622,455 | +0.07(+0.15%) |
Jun 04, 2014 | 43.45 | 43.79 | 43.45 | 43.68 | 1,297,307 | +0.02(+0.04%) |
Jun 03, 2014 | 43.48 | 43.79 | 43.40 | 43.67 | 1,376,481 | +0.08(+0.19%) |