Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.63 | 39.93 | 39.93 | 39.93 | 2,074,900 | -0.66(-1.63%) |
Aug 28, 2014 | 40.64 | 41.00 | 40.34 | 40.59 | 1,799,366 | -0.90(-2.17%) |
Aug 27, 2014 | 41.67 | 41.94 | 41.28 | 41.49 | 1,371,586 | -0.18(-0.43%) |
Aug 26, 2014 | 40.87 | 42.13 | 40.77 | 41.67 | 2,346,570 | +0.84(+2.06%) |
Aug 25, 2014 | 40.81 | 41.00 | 40.30 | 40.83 | 1,769,933 | +0.38(+0.94%) |
Aug 22, 2014 | 39.92 | 40.66 | 39.50 | 40.45 | 2,473,815 | +0.65(+1.63%) |
Aug 21, 2014 | 40.02 | 40.25 | 39.68 | 39.80 | 1,586,008 | -0.20(-0.50%) |
Aug 20, 2014 | 39.94 | 40.25 | 39.61 | 40.00 | 2,222,713 | +0.01(+0.03%) |
Aug 19, 2014 | 39.01 | 40.09 | 38.91 | 39.99 | 2,778,837 | +1.20(+3.09%) |
Aug 18, 2014 | 38.68 | 38.96 | 38.52 | 38.79 | 1,631,013 | +0.42(+1.09%) |
Aug 15, 2014 | 38.58 | 38.97 | 37.90 | 38.37 | 1,585,132 | -0.38(-0.98%) |
Aug 14, 2014 | 38.92 | 39.03 | 38.29 | 38.75 | 1,376,625 | -0.02(-0.05%) |
Aug 13, 2014 | 39.46 | 39.53 | 38.52 | 38.77 | 1,724,848 | -0.52(-1.32%) |
Aug 12, 2014 | 40.41 | 40.70 | 39.23 | 39.29 | 1,730,967 | -1.09(-2.70%) |
Aug 11, 2014 | 40.29 | 40.57 | 39.63 | 40.38 | 1,946,152 | +0.27(+0.67%) |
Aug 08, 2014 | 40.01 | 40.39 | 39.45 | 40.11 | 7,146,917 | +1.08(+2.77%) |
Aug 07, 2014 | 40.41 | 40.49 | 38.91 | 39.03 | 2,797,457 | -0.94(-2.35%) |
Aug 06, 2014 | 38.60 | 40.35 | 38.60 | 39.97 | 3,964,070 | +1.27(+3.28%) |
Aug 05, 2014 | 38.19 | 39.03 | 38.10 | 38.70 | 2,472,301 | +0.20(+0.52%) |
Aug 04, 2014 | 38.40 | 38.63 | 37.89 | 38.50 | 1,214,149 | +0.20(+0.52%) |
Aug 01, 2014 | 38.68 | 39.31 | 38.12 | 38.30 | 2,035,511 | -0.17(-0.43%) |
Jul 31, 2014 | 39.46 | 39.97 | 38.41 | 38.47 | 3,116,976 | -0.98(-2.50%) |
Jul 30, 2014 | 39.51 | 39.67 | 39.10 | 39.45 | 1,378,388 | +0.28(+0.71%) |
Jul 29, 2014 | 39.50 | 39.71 | 38.75 | 39.17 | 1,520,742 | -0.28(-0.71%) |
Jul 28, 2014 | 38.98 | 39.55 | 38.55 | 39.45 | 1,264,071 | +0.42(+1.08%) |
Jul 25, 2014 | 39.13 | 39.56 | 38.84 | 39.03 | 1,582,821 | -0.48(-1.21%) |
Jul 24, 2014 | 37.93 | 39.64 | 37.81 | 39.51 | 4,198,001 | +1.95(+5.19%) |
Jul 23, 2014 | 37.59 | 37.76 | 37.28 | 37.56 | 2,149,772 | +0.03(+0.08%) |
Jul 22, 2014 | 37.74 | 37.83 | 37.46 | 37.53 | 1,582,512 | +0.02(+0.05%) |
Jul 21, 2014 | 38.06 | 38.06 | 37.26 | 37.51 | 2,010,059 | -0.64(-1.68%) |
Jul 18, 2014 | 38.36 | 38.36 | 37.52 | 38.15 | 2,497,740 | +0.17(+0.45%) |
Jul 17, 2014 | 37.94 | 38.94 | 37.76 | 37.98 | 2,440,611 | -0.13(-0.34%) |
Jul 16, 2014 | 39.04 | 39.04 | 37.83 | 38.11 | 2,771,954 | -0.55(-1.42%) |
Jul 15, 2014 | 39.11 | 39.19 | 38.57 | 38.66 | 1,800,215 | -0.21(-0.54%) |
Jul 14, 2014 | 40.38 | 40.38 | 38.81 | 38.87 | 2,517,040 | -1.30(-3.24%) |
Jul 11, 2014 | 39.79 | 40.25 | 39.71 | 40.17 | 1,461,835 | +0.19(+0.48%) |
Jul 10, 2014 | 39.89 | 40.24 | 39.26 | 39.98 | 2,014,751 | -0.31(-0.77%) |
Jul 09, 2014 | 40.56 | 41.07 | 40.17 | 40.29 | 1,833,950 | -0.46(-1.13%) |
Jul 08, 2014 | 41.31 | 41.31 | 40.05 | 40.75 | 1,772,088 | -0.07(-0.17%) |
Jul 07, 2014 | 42.04 | 42.16 | 40.73 | 40.82 | 2,195,267 | -1.78(-4.18%) |
Jul 03, 2014 | 43.06 | 42.60 | 42.60 | 42.60 | 4,047,600 | +1.20(+2.90%) |
Jul 02, 2014 | 40.28 | 41.69 | 40.27 | 41.40 | 2,551,581 | +1.13(+2.81%) |
Jul 01, 2014 | 40.38 | 40.75 | 39.90 | 40.27 | 2,266,069 | -0.21(-0.52%) |
Jun 30, 2014 | 39.90 | 40.67 | 39.52 | 40.48 | 2,441,767 | +0.06(+0.15%) |
Jun 27, 2014 | 40.34 | 40.66 | 40.01 | 40.42 | 1,904,116 | -0.07(-0.17%) |
Jun 26, 2014 | 41.11 | 41.25 | 40.15 | 40.49 | 2,309,878 | -0.63(-1.53%) |
Jun 25, 2014 | 41.00 | 41.56 | 40.80 | 41.12 | 1,898,585 | +0.01(+0.02%) |
Jun 24, 2014 | 41.02 | 41.66 | 40.71 | 41.11 | 3,327,581 | -0.14(-0.34%) |
Jun 23, 2014 | 41.74 | 41.94 | 41.04 | 41.25 | 6,285,733 | +1.02(+2.54%) |
Jun 20, 2014 | 40.20 | 40.43 | 39.98 | 40.23 | 2,694,248 | -0.04(-0.10%) |
Jun 19, 2014 | 40.20 | 40.47 | 39.99 | 40.27 | 4,052,512 | +0.39(+0.98%) |
Jun 18, 2014 | 39.40 | 40.30 | 38.92 | 39.88 | 5,492,516 | +1.17(+3.02%) |
Jun 17, 2014 | 38.08 | 39.06 | 38.00 | 38.71 | 5,013,511 | +0.46(+1.20%) |
Jun 16, 2014 | 37.50 | 38.30 | 37.44 | 38.25 | 5,477,687 | +0.64(+1.70%) |
Jun 13, 2014 | 37.15 | 37.64 | 36.26 | 37.61 | 13,794,829 | +0.36(+0.97%) |
Jun 12, 2014 | 37.23 | 38.50 | 37.00 | 37.25 | 36,389,496 | -7.05(-15.91%) |
Jun 11, 2014 | 45.75 | 45.79 | 44.08 | 44.30 | 5,772,509 | -1.18(-2.59%) |
Jun 10, 2014 | 45.23 | 46.29 | 45.12 | 45.48 | 3,532,807 | +1.06(+2.39%) |
Jun 06, 2014 | 43.26 | 44.63 | 42.90 | 44.42 | 3,972,841 | +1.55(+3.62%) |
Jun 05, 2014 | 43.87 | 44.20 | 42.79 | 42.87 | 3,557,639 | -0.11(-0.26%) |
Jun 04, 2014 | 43.19 | 43.49 | 42.62 | 42.98 | 2,546,105 | -0.29(-0.67%) |
Jun 03, 2014 | 43.67 | 43.89 | 43.22 | 43.27 | 2,281,452 | -0.22(-0.51%) |