Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.51 | 42.17 | 42.17 | 42.17 | 634,980 | -0.17(-0.41%) |
Aug 28, 2014 | 42.05 | 42.71 | 41.93 | 42.34 | 764,819 | +0.03(+0.06%) |
Aug 27, 2014 | 42.23 | 42.46 | 41.95 | 42.31 | 632,564 | +0.20(+0.48%) |
Aug 26, 2014 | 42.73 | 42.88 | 42.07 | 42.11 | 850,995 | -0.56(-1.30%) |
Aug 25, 2014 | 42.76 | 42.85 | 42.04 | 42.67 | 831,478 | +0.36(+0.86%) |
Aug 22, 2014 | 41.99 | 42.53 | 41.78 | 42.30 | 1,116,119 | +0.42(+1.00%) |
Aug 21, 2014 | 42.98 | 43.03 | 41.86 | 41.88 | 1,335,054 | -1.01(-2.35%) |
Aug 20, 2014 | 42.60 | 43.10 | 42.53 | 42.90 | 1,145,337 | +0.31(+0.73%) |
Aug 19, 2014 | 42.93 | 42.94 | 42.19 | 42.59 | 1,023,503 | -0.19(-0.45%) |
Aug 18, 2014 | 41.71 | 42.84 | 41.65 | 42.78 | 1,626,647 | +1.41(+3.41%) |
Aug 15, 2014 | 41.35 | 41.51 | 40.92 | 41.37 | 1,301,249 | +0.35(+0.85%) |
Aug 14, 2014 | 40.69 | 41.08 | 40.28 | 41.02 | 1,474,491 | +0.48(+1.19%) |
Aug 13, 2014 | 39.75 | 40.75 | 39.55 | 40.53 | 1,130,316 | +0.91(+2.29%) |
Aug 12, 2014 | 39.82 | 40.09 | 39.42 | 39.63 | 1,053,345 | -0.19(-0.48%) |
Aug 11, 2014 | 39.53 | 40.11 | 39.27 | 39.82 | 1,128,309 | +0.61(+1.55%) |
Aug 08, 2014 | 38.76 | 39.23 | 37.97 | 39.21 | 1,449,386 | +0.41(+1.05%) |
Aug 07, 2014 | 38.98 | 39.33 | 38.42 | 38.80 | 1,633,245 | -0.16(-0.42%) |
Aug 06, 2014 | 38.75 | 39.26 | 38.22 | 38.97 | 1,512,184 | +0.20(+0.52%) |
Aug 05, 2014 | 39.46 | 39.90 | 38.65 | 38.77 | 2,408,183 | -0.71(-1.79%) |
Aug 04, 2014 | 40.34 | 40.67 | 39.34 | 39.47 | 1,545,027 | -0.86(-2.14%) |
Aug 01, 2014 | 39.62 | 40.43 | 39.38 | 40.34 | 1,837,652 | +0.44(+1.09%) |
Jul 31, 2014 | 40.38 | 40.63 | 39.82 | 39.90 | 2,061,243 | -0.84(-2.07%) |
Jul 30, 2014 | 41.78 | 42.31 | 40.33 | 40.74 | 2,817,194 | -1.16(-2.77%) |
Jul 29, 2014 | 41.72 | 42.45 | 41.45 | 41.91 | 3,107,039 | +0.45(+1.09%) |
Jul 28, 2014 | 42.03 | 42.03 | 41.18 | 41.45 | 2,082,184 | -0.08(-0.20%) |
Jul 25, 2014 | 41.57 | 42.54 | 40.99 | 41.53 | 3,685,187 | +0.67(+1.64%) |
Jul 24, 2014 | 45.10 | 45.29 | 40.41 | 40.86 | 4,908,892 | -4.23(-9.38%) |
Jul 23, 2014 | 44.64 | 45.29 | 44.43 | 45.09 | 1,809,117 | +0.74(+1.68%) |
Jul 22, 2014 | 44.26 | 44.40 | 43.87 | 44.35 | 1,077,199 | +0.47(+1.08%) |
Jul 21, 2014 | 44.11 | 44.11 | 43.68 | 43.87 | 1,062,489 | -0.34(-0.78%) |
Jul 18, 2014 | 43.69 | 44.55 | 43.69 | 44.22 | 993,461 | +0.52(+1.18%) |
Jul 17, 2014 | 44.71 | 45.11 | 43.65 | 43.70 | 1,346,415 | -1.16(-2.59%) |
Jul 16, 2014 | 45.40 | 45.50 | 44.75 | 44.86 | 1,147,592 | -0.31(-0.68%) |
Jul 15, 2014 | 45.14 | 45.30 | 44.46 | 45.17 | 1,232,207 | +0.03(+0.06%) |
Jul 14, 2014 | 45.19 | 45.36 | 44.77 | 45.14 | 927,696 | +0.37(+0.83%) |
Jul 11, 2014 | 44.58 | 45.17 | 44.47 | 44.77 | 1,389,122 | +0.30(+0.67%) |
Jul 10, 2014 | 43.69 | 44.55 | 42.55 | 44.47 | 1,759,774 | +0.53(+1.20%) |
Jul 09, 2014 | 44.46 | 44.87 | 43.57 | 43.95 | 2,525,862 | +0.03(+0.07%) |
Jul 08, 2014 | 42.30 | 44.06 | 41.79 | 43.92 | 2,914,155 | +0.97(+2.26%) |
Jul 07, 2014 | 43.95 | 44.20 | 42.84 | 42.94 | 1,561,189 | -0.98(-2.22%) |
Jul 03, 2014 | 43.56 | 44.21 | 43.52 | 43.92 | 1,488,154 | +0.45(+1.03%) |
Jul 02, 2014 | 43.75 | 43.75 | 42.88 | 43.47 | 3,767,111 | -0.80(-1.81%) |
Jul 01, 2014 | 43.22 | 44.38 | 43.22 | 44.27 | 3,787,388 | +1.15(+2.66%) |
Jun 30, 2014 | 43.28 | 43.62 | 42.93 | 43.13 | 3,766,670 | -0.15(-0.35%) |
Jun 27, 2014 | 42.84 | 43.29 | 42.56 | 43.28 | 5,127,432 | +0.38(+0.89%) |
Jun 26, 2014 | 43.23 | 43.23 | 42.77 | 42.89 | 2,732,544 | -0.34(-0.80%) |
Jun 25, 2014 | 42.44 | 43.26 | 42.15 | 43.24 | 2,878,891 | +0.78(+1.83%) |
Jun 24, 2014 | 42.40 | 43.16 | 42.33 | 42.46 | 3,596,520 | -0.10(-0.25%) |
Jun 23, 2014 | 43.05 | 43.31 | 42.03 | 42.57 | 3,064,029 | -0.54(-1.26%) |
Jun 20, 2014 | 43.28 | 43.42 | 42.97 | 43.11 | 3,008,928 | +0.06(+0.15%) |
Jun 19, 2014 | 43.27 | 43.52 | 42.58 | 43.05 | 2,689,786 | -0.13(-0.29%) |
Jun 18, 2014 | 43.21 | 43.28 | 42.73 | 43.18 | 2,541,676 | +0.10(+0.23%) |
Jun 17, 2014 | 42.47 | 43.29 | 42.44 | 43.08 | 2,747,972 | +0.69(+1.64%) |
Jun 16, 2014 | 42.78 | 43.08 | 42.13 | 42.38 | 3,870,259 | -0.79(-1.82%) |
Jun 13, 2014 | 42.22 | 43.40 | 42.22 | 43.17 | 3,919,629 | +0.98(+2.33%) |
Jun 12, 2014 | 43.42 | 43.46 | 41.86 | 42.18 | 6,761,934 | -1.76(-4.00%) |
Jun 11, 2014 | 44.33 | 44.39 | 43.78 | 43.94 | 3,720,386 | -0.86(-1.92%) |
Jun 10, 2014 | 44.90 | 45.07 | 44.35 | 44.80 | 2,467,180 | -0.53(-1.17%) |
Jun 06, 2014 | 45.08 | 45.34 | 44.80 | 45.33 | 3,564,341 | +0.46(+1.02%) |
Jun 05, 2014 | 45.32 | 45.69 | 44.72 | 44.87 | 3,763,585 | -0.15(-0.33%) |
Jun 04, 2014 | 45.25 | 45.36 | 44.88 | 45.02 | 4,189,842 | -0.30(-0.66%) |
Jun 03, 2014 | 45.42 | 45.82 | 45.14 | 45.32 | 3,607,099 | -0.08(-0.18%) |