Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.88 | 56.16 | 56.16 | 56.16 | 477,091 | +1.31(+2.38%) |
Aug 28, 2014 | 54.56 | 55.17 | 53.82 | 54.85 | 200,715 | +0.19(+0.34%) |
Aug 27, 2014 | 54.94 | 55.42 | 54.55 | 54.66 | 425,088 | +0.04(+0.07%) |
Aug 26, 2014 | 54.18 | 54.76 | 53.79 | 54.62 | 260,324 | +0.47(+0.87%) |
Aug 25, 2014 | 53.48 | 54.56 | 53.46 | 54.15 | 319,500 | +0.90(+1.69%) |
Aug 22, 2014 | 52.92 | 53.46 | 52.51 | 53.25 | 304,961 | +0.19(+0.35%) |
Aug 21, 2014 | 52.86 | 53.23 | 52.27 | 53.06 | 319,157 | +0.21(+0.40%) |
Aug 20, 2014 | 52.38 | 53.55 | 52.38 | 52.85 | 412,802 | +0.33(+0.64%) |
Aug 19, 2014 | 53.20 | 53.59 | 51.62 | 52.52 | 461,170 | -0.57(-1.08%) |
Aug 18, 2014 | 52.08 | 53.15 | 51.76 | 53.09 | 422,836 | +1.54(+2.99%) |
Aug 15, 2014 | 51.63 | 52.47 | 51.29 | 51.54 | 311,932 | +0.40(+0.78%) |
Aug 14, 2014 | 51.47 | 51.76 | 51.06 | 51.14 | 270,456 | -0.37(-0.71%) |
Aug 13, 2014 | 51.32 | 51.60 | 50.88 | 51.51 | 312,411 | +0.33(+0.64%) |
Aug 12, 2014 | 50.59 | 51.32 | 50.27 | 51.19 | 326,855 | +0.11(+0.21%) |
Aug 11, 2014 | 49.91 | 51.95 | 49.43 | 51.08 | 659,635 | +1.48(+2.98%) |
Aug 08, 2014 | 49.10 | 50.13 | 48.70 | 49.60 | 453,170 | +0.50(+1.01%) |
Aug 07, 2014 | 47.51 | 49.36 | 46.65 | 49.10 | 1,093,903 | +3.49(+7.64%) |
Aug 06, 2014 | 45.53 | 45.98 | 45.25 | 45.62 | 344,835 | -0.30(-0.66%) |
Aug 05, 2014 | 45.27 | 46.38 | 45.24 | 45.92 | 315,999 | +0.56(+1.22%) |
Aug 04, 2014 | 45.09 | 45.47 | 44.41 | 45.36 | 234,339 | +0.52(+1.17%) |
Aug 01, 2014 | 44.24 | 44.86 | 43.71 | 44.84 | 259,854 | +0.73(+1.65%) |
Jul 31, 2014 | 44.50 | 44.75 | 43.68 | 44.11 | 219,661 | -0.72(-1.60%) |
Jul 30, 2014 | 45.33 | 45.53 | 44.15 | 44.83 | 366,901 | -0.16(-0.36%) |
Jul 29, 2014 | 45.53 | 45.79 | 44.95 | 45.00 | 204,293 | -0.54(-1.18%) |
Jul 28, 2014 | 46.06 | 46.39 | 44.67 | 45.53 | 451,036 | -0.54(-1.17%) |
Jul 25, 2014 | 46.29 | 46.75 | 45.79 | 46.07 | 261,884 | -0.59(-1.26%) |
Jul 24, 2014 | 46.29 | 46.81 | 46.23 | 46.66 | 320,322 | +0.40(+0.87%) |
Jul 23, 2014 | 45.79 | 46.47 | 45.23 | 46.26 | 255,601 | +0.44(+0.96%) |
Jul 22, 2014 | 45.18 | 45.89 | 45.07 | 45.82 | 307,022 | +0.86(+1.91%) |
Jul 21, 2014 | 45.51 | 45.91 | 44.81 | 44.96 | 249,112 | -0.75(-1.64%) |
Jul 18, 2014 | 43.86 | 45.84 | 43.62 | 45.71 | 388,454 | +2.58(+5.98%) |
Jul 17, 2014 | 43.28 | 43.84 | 43.04 | 43.13 | 257,031 | -0.43(-0.99%) |
Jul 16, 2014 | 43.97 | 43.99 | 43.40 | 43.57 | 244,291 | -0.15(-0.34%) |
Jul 15, 2014 | 43.95 | 44.48 | 43.40 | 43.71 | 365,125 | -0.39(-0.89%) |
Jul 14, 2014 | 45.18 | 45.18 | 43.96 | 44.11 | 361,768 | -0.65(-1.46%) |
Jul 11, 2014 | 43.22 | 45.25 | 43.11 | 44.76 | 619,951 | +1.35(+3.10%) |
Jul 10, 2014 | 42.68 | 44.00 | 42.47 | 43.41 | 516,660 | -0.17(-0.39%) |
Jul 09, 2014 | 42.82 | 43.66 | 42.82 | 43.58 | 391,642 | +0.73(+1.72%) |
Jul 08, 2014 | 43.06 | 43.20 | 42.24 | 42.85 | 362,604 | -0.36(-0.83%) |
Jul 07, 2014 | 43.30 | 43.39 | 42.87 | 43.21 | 294,418 | -0.28(-0.64%) |
Jul 03, 2014 | 43.36 | 43.48 | 43.48 | 43.48 | 87,311 | +0.23(+0.53%) |
Jul 02, 2014 | 43.44 | 44.74 | 42.96 | 43.26 | 382,456 | -0.06(-0.13%) |
Jul 01, 2014 | 42.19 | 43.51 | 42.19 | 43.31 | 464,298 | +1.19(+2.83%) |
Jun 30, 2014 | 41.16 | 42.19 | 40.63 | 42.12 | 337,821 | +1.13(+2.75%) |
Jun 27, 2014 | 41.21 | 41.35 | 40.81 | 40.99 | 1,301,378 | -0.20(-0.50%) |
Jun 26, 2014 | 41.39 | 42.01 | 40.98 | 41.20 | 260,780 | -0.35(-0.84%) |
Jun 25, 2014 | 41.74 | 42.33 | 40.82 | 41.55 | 278,992 | -0.48(-1.13%) |
Jun 24, 2014 | 42.09 | 42.62 | 41.74 | 42.03 | 240,083 | -0.10(-0.24%) |
Jun 23, 2014 | 42.53 | 42.78 | 41.91 | 42.13 | 229,115 | -0.41(-0.96%) |
Jun 20, 2014 | 42.93 | 42.99 | 42.26 | 42.53 | 335,597 | -0.40(-0.93%) |
Jun 19, 2014 | 42.96 | 43.37 | 42.53 | 42.93 | 159,797 | +0.00(+0.00%) |
Jun 18, 2014 | 42.58 | 43.17 | 41.78 | 42.93 | 219,011 | +0.29(+0.67%) |
Jun 17, 2014 | 42.58 | 42.97 | 42.05 | 42.65 | 278,072 | +0.26(+0.62%) |
Jun 16, 2014 | 42.07 | 42.44 | 41.52 | 42.39 | 344,089 | +0.19(+0.44%) |
Jun 13, 2014 | 42.93 | 43.02 | 41.98 | 42.20 | 243,205 | -0.59(-1.39%) |
Jun 12, 2014 | 43.16 | 43.19 | 41.91 | 42.80 | 365,187 | -0.51(-1.19%) |
Jun 11, 2014 | 43.25 | 43.36 | 42.39 | 43.31 | 298,383 | +0.03(+0.08%) |
Jun 10, 2014 | 43.02 | 43.56 | 42.48 | 43.28 | 364,707 | +0.59(+1.39%) |
Jun 06, 2014 | 42.53 | 42.88 | 41.96 | 42.68 | 321,946 | +0.33(+0.77%) |
Jun 05, 2014 | 41.60 | 42.51 | 40.95 | 42.36 | 367,453 | +0.71(+1.70%) |
Jun 04, 2014 | 43.90 | 44.81 | 41.57 | 41.65 | 465,783 | +0.41(+0.99%) |
Jun 03, 2014 | 41.35 | 41.68 | 40.36 | 41.24 | 461,935 | -0.24(-0.57%) |