Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.28 | 42.57 | 42.57 | 42.57 | 200,594 | +0.27(+0.64%) |
Aug 28, 2014 | 42.41 | 42.78 | 42.19 | 42.30 | 340,227 | -0.32(-0.76%) |
Aug 27, 2014 | 43.25 | 43.25 | 42.43 | 42.63 | 272,898 | -0.47(-1.10%) |
Aug 26, 2014 | 43.16 | 43.43 | 43.05 | 43.10 | 227,165 | +0.03(+0.08%) |
Aug 25, 2014 | 42.88 | 43.24 | 42.75 | 43.06 | 220,195 | +0.53(+1.25%) |
Aug 22, 2014 | 42.45 | 42.88 | 42.16 | 42.53 | 312,474 | +0.08(+0.19%) |
Aug 21, 2014 | 41.87 | 42.57 | 41.87 | 42.45 | 463,150 | +0.64(+1.53%) |
Aug 20, 2014 | 41.35 | 41.95 | 41.23 | 41.81 | 320,706 | +0.33(+0.80%) |
Aug 19, 2014 | 41.64 | 41.73 | 41.64 | 41.48 | 479,065 | -0.04(-0.08%) |
Aug 18, 2014 | 41.41 | 41.62 | 41.25 | 41.52 | 426,066 | +0.43(+1.04%) |
Aug 15, 2014 | 41.32 | 41.42 | 40.61 | 41.09 | 414,079 | -0.01(-0.02%) |
Aug 14, 2014 | 41.16 | 41.34 | 40.92 | 41.10 | 163,171 | -0.09(-0.21%) |
Aug 13, 2014 | 41.09 | 41.53 | 40.90 | 41.18 | 302,150 | +0.32(+0.79%) |
Aug 12, 2014 | 40.69 | 41.14 | 40.63 | 40.86 | 383,510 | -0.24(-0.57%) |
Aug 11, 2014 | 41.34 | 41.89 | 40.90 | 41.10 | 1,266,435 | -0.02(-0.04%) |
Aug 08, 2014 | 40.76 | 41.16 | 40.39 | 41.11 | 891,909 | +0.37(+0.90%) |
Aug 07, 2014 | 41.19 | 41.46 | 40.50 | 40.75 | 594,439 | -0.29(-0.70%) |
Aug 06, 2014 | 40.49 | 41.43 | 40.49 | 41.04 | 449,261 | +0.37(+0.90%) |
Aug 05, 2014 | 40.72 | 41.43 | 40.43 | 40.67 | 652,246 | -0.24(-0.60%) |
Aug 04, 2014 | 41.18 | 41.32 | 40.54 | 40.91 | 1,042,401 | -0.02(-0.04%) |
Aug 01, 2014 | 41.41 | 41.74 | 40.45 | 40.93 | 966,935 | -0.59(-1.41%) |
Jul 31, 2014 | 42.54 | 42.54 | 41.48 | 41.52 | 1,099,310 | -1.93(-4.45%) |
Jul 30, 2014 | 42.50 | 44.12 | 42.19 | 43.45 | 932,714 | +0.09(+0.20%) |
Jul 29, 2014 | 43.00 | 43.79 | 43.00 | 43.36 | 806,063 | +0.34(+0.79%) |
Jul 28, 2014 | 42.99 | 43.23 | 42.48 | 43.02 | 190,733 | +0.12(+0.29%) |
Jul 25, 2014 | 43.03 | 43.30 | 42.66 | 42.90 | 153,574 | -0.31(-0.71%) |
Jul 24, 2014 | 42.90 | 43.34 | 42.57 | 43.20 | 300,572 | +0.29(+0.67%) |
Jul 23, 2014 | 42.99 | 43.14 | 42.76 | 42.92 | 158,759 | +0.08(+0.18%) |
Jul 22, 2014 | 42.42 | 43.06 | 42.33 | 42.84 | 316,155 | +0.52(+1.22%) |
Jul 21, 2014 | 42.35 | 42.50 | 41.98 | 42.32 | 334,740 | -0.25(-0.60%) |
Jul 18, 2014 | 42.00 | 42.66 | 41.90 | 42.57 | 273,046 | +0.63(+1.50%) |
Jul 17, 2014 | 42.43 | 42.58 | 41.81 | 41.94 | 374,700 | -0.64(-1.50%) |
Jul 16, 2014 | 42.72 | 42.96 | 42.42 | 42.58 | 358,100 | -0.05(-0.12%) |
Jul 15, 2014 | 42.32 | 42.70 | 42.26 | 42.64 | 533,869 | +0.43(+1.02%) |
Jul 14, 2014 | 42.62 | 42.85 | 42.09 | 42.21 | 383,159 | -0.11(-0.27%) |
Jul 11, 2014 | 42.08 | 42.44 | 41.89 | 42.32 | 449,836 | +0.13(+0.31%) |
Jul 10, 2014 | 42.15 | 42.67 | 41.77 | 42.19 | 491,485 | -0.47(-1.11%) |
Jul 09, 2014 | 42.99 | 43.13 | 42.48 | 42.66 | 567,347 | -0.38(-0.89%) |
Jul 08, 2014 | 44.31 | 44.46 | 43.03 | 43.05 | 469,288 | -1.43(-3.20%) |
Jul 07, 2014 | 47.19 | 47.19 | 44.43 | 44.47 | 553,262 | -0.58(-1.28%) |
Jul 03, 2014 | 44.35 | 45.05 | 45.05 | 45.05 | 365,508 | +0.82(+1.86%) |
Jul 02, 2014 | 43.79 | 44.39 | 43.79 | 44.23 | 408,967 | +0.38(+0.88%) |
Jul 01, 2014 | 43.55 | 44.36 | 43.54 | 43.84 | 596,942 | +0.35(+0.80%) |
Jun 30, 2014 | 43.06 | 43.81 | 43.05 | 43.49 | 666,030 | +0.56(+1.30%) |
Jun 27, 2014 | 43.14 | 43.63 | 42.92 | 42.93 | 3,326,746 | -0.34(-0.79%) |
Jun 26, 2014 | 43.62 | 43.62 | 42.77 | 43.27 | 603,905 | -0.31(-0.70%) |
Jun 25, 2014 | 43.32 | 43.93 | 43.09 | 43.58 | 623,860 | +0.02(+0.04%) |
Jun 24, 2014 | 44.02 | 44.39 | 43.39 | 43.56 | 481,953 | -0.48(-1.09%) |
Jun 23, 2014 | 44.27 | 44.40 | 43.62 | 44.04 | 939,232 | -0.35(-0.79%) |
Jun 20, 2014 | 43.65 | 44.40 | 43.47 | 44.39 | 2,207,255 | +0.77(+1.76%) |
Jun 19, 2014 | 44.46 | 44.48 | 43.14 | 43.62 | 732,687 | -0.80(-1.79%) |
Jun 18, 2014 | 44.12 | 44.43 | 43.38 | 44.42 | 955,217 | +0.30(+0.67%) |
Jun 17, 2014 | 42.78 | 44.52 | 42.65 | 44.12 | 805,581 | +1.35(+3.15%) |
Jun 16, 2014 | 42.62 | 43.06 | 42.37 | 42.78 | 768,760 | +0.03(+0.06%) |
Jun 13, 2014 | 42.60 | 42.85 | 42.42 | 42.75 | 421,776 | +0.38(+0.91%) |
Jun 12, 2014 | 42.23 | 42.64 | 42.12 | 42.36 | 547,960 | +0.03(+0.08%) |
Jun 11, 2014 | 42.36 | 42.64 | 41.92 | 42.33 | 485,150 | -0.24(-0.55%) |
Jun 10, 2014 | 43.75 | 43.75 | 42.31 | 42.57 | 1,644,194 | -0.65(-1.50%) |
Jun 06, 2014 | 43.02 | 43.23 | 42.60 | 43.21 | 469,646 | +0.40(+0.94%) |
Jun 05, 2014 | 41.94 | 42.88 | 41.79 | 42.81 | 711,193 | +0.80(+1.92%) |
Jun 04, 2014 | 41.35 | 42.01 | 40.96 | 42.01 | 483,569 | +0.49(+1.18%) |
Jun 03, 2014 | 41.32 | 41.68 | 41.07 | 41.52 | 523,542 | +0.00(+0.00%) |