Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.49 | 46.82 | 46.82 | 46.82 | 2,409,293 | +0.25(+0.53%) |
Aug 28, 2014 | 46.16 | 46.58 | 46.05 | 46.57 | 2,543,660 | +0.25(+0.53%) |
Aug 27, 2014 | 46.01 | 46.36 | 46.00 | 46.33 | 2,775,473 | +0.43(+0.94%) |
Aug 26, 2014 | 46.37 | 46.51 | 45.88 | 45.89 | 2,244,017 | -0.44(-0.94%) |
Aug 25, 2014 | 46.12 | 46.43 | 46.00 | 46.33 | 2,381,647 | +0.38(+0.83%) |
Aug 22, 2014 | 46.14 | 46.23 | 45.60 | 45.95 | 2,446,715 | -0.12(-0.26%) |
Aug 21, 2014 | 46.03 | 46.36 | 45.98 | 46.06 | 2,431,278 | +0.03(+0.06%) |
Aug 20, 2014 | 45.97 | 46.08 | 45.71 | 46.04 | 1,848,436 | +0.04(+0.09%) |
Aug 19, 2014 | 45.40 | 46.01 | 45.34 | 46.00 | 2,694,090 | +0.60(+1.32%) |
Aug 18, 2014 | 45.59 | 45.77 | 45.32 | 45.40 | 2,081,193 | -0.15(-0.32%) |
Aug 15, 2014 | 45.32 | 45.84 | 45.26 | 45.54 | 3,314,528 | +0.40(+0.89%) |
Aug 14, 2014 | 44.83 | 45.18 | 44.78 | 45.14 | 1,807,576 | +0.34(+0.77%) |
Aug 13, 2014 | 44.67 | 44.98 | 44.52 | 44.80 | 1,999,305 | +0.19(+0.41%) |
Aug 12, 2014 | 44.54 | 44.83 | 44.47 | 44.61 | 2,076,836 | -0.04(-0.09%) |
Aug 11, 2014 | 44.83 | 45.01 | 44.48 | 44.65 | 3,182,452 | -0.20(-0.44%) |
Aug 08, 2014 | 43.76 | 44.74 | 43.76 | 44.85 | 5,859,125 | +1.38(+3.18%) |
Aug 07, 2014 | 43.08 | 43.59 | 43.08 | 43.47 | 4,332,373 | +0.56(+1.31%) |
Aug 06, 2014 | 43.37 | 43.43 | 42.77 | 42.90 | 7,849,707 | -0.73(-1.67%) |
Aug 05, 2014 | 44.26 | 44.35 | 43.45 | 43.63 | 4,593,281 | -0.67(-1.52%) |
Aug 04, 2014 | 44.60 | 44.68 | 43.53 | 44.31 | 5,887,386 | -0.37(-0.83%) |
Aug 01, 2014 | 44.50 | 45.22 | 44.43 | 44.68 | 3,936,262 | -0.03(-0.07%) |
Jul 31, 2014 | 45.36 | 45.51 | 44.67 | 44.71 | 4,940,469 | -0.88(-1.93%) |
Jul 30, 2014 | 46.27 | 46.71 | 45.21 | 45.59 | 3,916,675 | -0.63(-1.37%) |
Jul 29, 2014 | 46.71 | 46.92 | 46.22 | 46.22 | 3,375,456 | -0.63(-1.34%) |
Jul 28, 2014 | 46.10 | 46.97 | 46.10 | 46.85 | 2,732,892 | +0.67(+1.46%) |
Jul 25, 2014 | 46.72 | 46.72 | 46.11 | 46.18 | 1,666,973 | -0.32(-0.68%) |
Jul 24, 2014 | 46.12 | 46.67 | 46.12 | 46.49 | 1,820,513 | +0.09(+0.19%) |
Jul 23, 2014 | 46.17 | 46.46 | 46.06 | 46.41 | 1,987,535 | +0.18(+0.39%) |
Jul 22, 2014 | 46.49 | 46.50 | 46.16 | 46.23 | 2,557,759 | -0.05(-0.11%) |
Jul 21, 2014 | 46.11 | 46.49 | 46.09 | 46.28 | 2,367,044 | -0.09(-0.20%) |
Jul 18, 2014 | 45.90 | 46.47 | 45.59 | 46.38 | 2,801,804 | +0.67(+1.48%) |
Jul 17, 2014 | 46.06 | 46.19 | 45.69 | 45.70 | 3,045,301 | -0.42(-0.90%) |
Jul 16, 2014 | 46.10 | 46.16 | 45.64 | 46.12 | 1,971,546 | +0.17(+0.36%) |
Jul 15, 2014 | 45.51 | 46.00 | 45.48 | 45.95 | 3,640,715 | +0.41(+0.90%) |
Jul 14, 2014 | 46.08 | 46.10 | 45.53 | 45.54 | 2,428,205 | -0.40(-0.86%) |
Jul 11, 2014 | 46.14 | 46.25 | 45.89 | 45.94 | 1,902,768 | -0.32(-0.69%) |
Jul 10, 2014 | 45.68 | 46.27 | 45.61 | 46.26 | 3,314,930 | +0.52(+1.13%) |
Jul 09, 2014 | 45.77 | 45.86 | 45.41 | 45.74 | 2,611,945 | +0.03(+0.07%) |
Jul 08, 2014 | 45.44 | 45.75 | 45.40 | 45.71 | 4,087,911 | +0.19(+0.42%) |
Jul 07, 2014 | 45.28 | 45.81 | 45.20 | 45.52 | 4,186,962 | +0.13(+0.29%) |
Jul 03, 2014 | 45.78 | 45.38 | 45.38 | 45.38 | 3,939,397 | -0.65(-1.41%) |
Jul 02, 2014 | 46.92 | 46.93 | 45.79 | 46.03 | 5,470,366 | -1.00(-2.14%) |
Jul 01, 2014 | 47.28 | 47.34 | 46.69 | 47.04 | 4,862,699 | -0.24(-0.50%) |
Jun 30, 2014 | 46.76 | 47.39 | 46.61 | 47.27 | 4,885,022 | +0.46(+0.99%) |
Jun 27, 2014 | 46.87 | 47.00 | 46.57 | 46.81 | 5,153,061 | -0.20(-0.44%) |
Jun 26, 2014 | 46.34 | 47.04 | 46.20 | 47.02 | 10,414,922 | +0.91(+1.96%) |
Jun 25, 2014 | 46.27 | 46.35 | 45.94 | 46.11 | 7,499,102 | -0.38(-0.82%) |
Jun 24, 2014 | 46.23 | 46.66 | 46.22 | 46.49 | 2,726,387 | +0.20(+0.43%) |
Jun 23, 2014 | 46.69 | 46.85 | 46.08 | 46.30 | 3,308,907 | -0.22(-0.48%) |
Jun 20, 2014 | 46.91 | 47.20 | 46.47 | 46.52 | 5,956,761 | -0.41(-0.87%) |
Jun 19, 2014 | 46.38 | 47.12 | 46.33 | 46.93 | 5,984,321 | +0.69(+1.50%) |
Jun 18, 2014 | 45.26 | 46.25 | 45.19 | 46.24 | 4,460,549 | +0.97(+2.15%) |
Jun 17, 2014 | 45.19 | 45.38 | 45.02 | 45.26 | 3,902,950 | -0.01(-0.03%) |
Jun 16, 2014 | 45.19 | 45.83 | 45.11 | 45.28 | 3,867,789 | +0.04(+0.09%) |
Jun 13, 2014 | 44.95 | 45.34 | 44.69 | 45.24 | 4,072,230 | +0.27(+0.60%) |
Jun 12, 2014 | 44.68 | 45.13 | 44.33 | 44.97 | 2,914,765 | +0.21(+0.47%) |
Jun 11, 2014 | 45.24 | 45.39 | 44.74 | 44.76 | 3,035,755 | -0.61(-1.34%) |
Jun 10, 2014 | 45.37 | 45.65 | 45.23 | 45.36 | 2,854,646 | -0.81(-1.75%) |
Jun 06, 2014 | 46.53 | 46.67 | 46.09 | 46.17 | 2,450,593 | -0.25(-0.54%) |
Jun 05, 2014 | 46.20 | 46.55 | 46.13 | 46.42 | 3,426,793 | +0.12(+0.26%) |
Jun 04, 2014 | 45.98 | 46.34 | 45.89 | 46.30 | 3,065,460 | +0.12(+0.26%) |
Jun 03, 2014 | 45.95 | 46.28 | 45.91 | 46.18 | 3,859,508 | +0.18(+0.39%) |