Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.16 | 44.24 | 44.24 | 44.24 | 5,600,634 | +0.26(+0.59%) |
Aug 28, 2014 | 44.06 | 44.09 | 43.82 | 43.98 | 6,775,026 | -0.34(-0.77%) |
Aug 27, 2014 | 44.41 | 44.44 | 44.20 | 44.32 | 8,080,129 | +0.06(+0.14%) |
Aug 26, 2014 | 44.20 | 44.37 | 44.11 | 44.26 | 6,017,663 | +0.15(+0.34%) |
Aug 25, 2014 | 43.96 | 44.27 | 43.88 | 44.11 | 10,653,263 | +0.44(+1.01%) |
Aug 22, 2014 | 43.72 | 43.77 | 43.60 | 43.67 | 9,169,857 | -0.20(-0.45%) |
Aug 21, 2014 | 43.26 | 44.00 | 43.20 | 43.86 | 10,192,007 | +0.56(+1.29%) |
Aug 20, 2014 | 43.00 | 43.41 | 43.00 | 43.30 | 7,952,232 | +0.20(+0.46%) |
Aug 19, 2014 | 43.15 | 43.33 | 43.01 | 43.11 | 7,381,306 | +0.11(+0.26%) |
Aug 18, 2014 | 42.90 | 43.05 | 42.69 | 43.00 | 7,113,775 | +0.39(+0.91%) |
Aug 15, 2014 | 42.87 | 42.91 | 42.19 | 42.61 | 7,458,450 | -0.06(-0.13%) |
Aug 14, 2014 | 42.33 | 42.83 | 42.29 | 42.66 | 8,163,690 | +0.42(+0.99%) |
Aug 13, 2014 | 42.31 | 42.44 | 42.10 | 42.25 | 11,232,197 | +0.14(+0.34%) |
Aug 12, 2014 | 41.80 | 42.22 | 41.77 | 42.10 | 10,218,280 | +0.36(+0.85%) |
Aug 11, 2014 | 41.48 | 41.86 | 41.35 | 41.75 | 7,795,550 | +0.36(+0.86%) |
Aug 08, 2014 | 41.17 | 41.42 | 41.02 | 41.39 | 10,300,800 | +0.31(+0.75%) |
Aug 07, 2014 | 41.69 | 41.83 | 41.02 | 41.09 | 16,888,426 | -0.35(-0.84%) |
Aug 06, 2014 | 40.96 | 41.55 | 40.96 | 41.43 | 12,658,703 | +0.24(+0.57%) |
Aug 05, 2014 | 42.25 | 42.38 | 40.84 | 41.20 | 28,626,606 | -0.36(-0.87%) |
Aug 04, 2014 | 41.43 | 41.64 | 41.06 | 41.56 | 11,036,401 | +0.48(+1.17%) |
Aug 01, 2014 | 40.89 | 41.36 | 40.73 | 41.08 | 11,893,057 | +0.06(+0.13%) |
Jul 31, 2014 | 41.51 | 41.80 | 40.96 | 41.02 | 10,421,386 | -0.84(-2.02%) |
Jul 30, 2014 | 42.35 | 42.41 | 41.79 | 41.87 | 8,668,502 | -0.24(-0.56%) |
Jul 29, 2014 | 42.62 | 42.73 | 42.07 | 42.10 | 8,016,579 | -0.47(-1.11%) |
Jul 28, 2014 | 42.73 | 42.75 | 42.19 | 42.58 | 9,041,248 | -0.17(-0.39%) |
Jul 25, 2014 | 43.28 | 43.39 | 42.74 | 42.74 | 9,371,441 | -0.80(-1.83%) |
Jul 24, 2014 | 43.56 | 43.71 | 43.33 | 43.54 | 5,374,256 | +0.12(+0.27%) |
Jul 23, 2014 | 43.29 | 43.51 | 43.17 | 43.42 | 4,906,679 | +0.25(+0.59%) |
Jul 22, 2014 | 43.25 | 43.45 | 43.04 | 43.17 | 10,527,723 | -0.32(-0.74%) |
Jul 21, 2014 | 43.20 | 43.55 | 43.13 | 43.49 | 6,887,581 | -0.07(-0.16%) |
Jul 18, 2014 | 43.34 | 43.61 | 43.12 | 43.56 | 6,244,721 | +0.39(+0.91%) |
Jul 17, 2014 | 43.34 | 43.66 | 43.14 | 43.17 | 9,549,346 | -0.27(-0.62%) |
Jul 16, 2014 | 43.68 | 43.77 | 43.30 | 43.44 | 6,558,256 | -0.01(-0.02%) |
Jul 15, 2014 | 43.50 | 43.77 | 43.32 | 43.45 | 8,471,719 | -0.04(-0.09%) |
Jul 14, 2014 | 43.35 | 43.60 | 43.30 | 43.49 | 6,949,067 | +0.46(+1.06%) |
Jul 11, 2014 | 42.86 | 43.15 | 42.65 | 43.03 | 5,124,210 | +0.03(+0.07%) |
Jul 10, 2014 | 42.67 | 43.07 | 41.93 | 43.00 | 11,168,232 | -0.47(-1.07%) |
Jul 09, 2014 | 43.53 | 43.66 | 43.19 | 43.46 | 5,166,042 | +0.11(+0.25%) |
Jul 08, 2014 | 43.49 | 43.53 | 43.19 | 43.35 | 9,298,764 | -0.30(-0.69%) |
Jul 07, 2014 | 43.73 | 43.79 | 43.41 | 43.65 | 5,403,195 | -0.26(-0.59%) |
Jul 03, 2014 | 43.81 | 43.91 | 43.91 | 43.91 | 4,675,536 | +0.31(+0.71%) |
Jul 02, 2014 | 43.47 | 43.90 | 43.44 | 43.60 | 5,975,898 | -0.10(-0.23%) |
Jul 01, 2014 | 43.40 | 43.97 | 43.36 | 43.71 | 8,568,094 | +0.63(+1.47%) |
Jun 30, 2014 | 43.20 | 43.36 | 42.97 | 43.08 | 6,860,590 | -0.02(-0.05%) |
Jun 27, 2014 | 43.10 | 43.31 | 42.79 | 43.10 | 8,305,730 | -0.22(-0.51%) |
Jun 26, 2014 | 43.41 | 43.41 | 42.72 | 43.32 | 7,519,429 | +0.00(+0.00%) |
Jun 25, 2014 | 43.43 | 43.53 | 43.21 | 43.32 | 9,686,422 | -0.29(-0.67%) |
Jun 24, 2014 | 43.73 | 44.06 | 43.61 | 43.61 | 11,107,865 | -0.36(-0.83%) |
Jun 23, 2014 | 43.86 | 44.02 | 43.62 | 43.98 | 6,737,069 | +0.11(+0.25%) |
Jun 20, 2014 | 44.20 | 44.20 | 43.77 | 43.86 | 11,641,821 | -0.09(-0.22%) |
Jun 19, 2014 | 44.03 | 44.06 | 43.70 | 43.96 | 7,783,748 | +0.09(+0.20%) |
Jun 18, 2014 | 43.55 | 43.94 | 43.28 | 43.87 | 9,433,732 | +0.29(+0.67%) |
Jun 17, 2014 | 43.22 | 43.68 | 43.17 | 43.58 | 9,711,511 | +0.19(+0.44%) |
Jun 16, 2014 | 43.08 | 43.45 | 42.94 | 43.39 | 7,627,365 | +0.22(+0.51%) |
Jun 13, 2014 | 42.98 | 43.29 | 42.93 | 43.17 | 7,128,129 | +0.22(+0.51%) |
Jun 12, 2014 | 43.19 | 43.23 | 42.85 | 42.95 | 9,954,164 | -0.28(-0.66%) |
Jun 11, 2014 | 43.29 | 43.34 | 42.89 | 43.23 | 6,731,403 | -0.18(-0.42%) |
Jun 10, 2014 | 43.45 | 43.51 | 43.25 | 43.41 | 6,440,307 | -0.22(-0.51%) |
Jun 06, 2014 | 43.43 | 43.75 | 43.39 | 43.64 | 9,752,979 | +0.37(+0.85%) |
Jun 05, 2014 | 43.28 | 43.36 | 42.78 | 43.27 | 8,644,128 | +0.06(+0.15%) |
Jun 04, 2014 | 42.80 | 43.64 | 42.73 | 43.21 | 13,593,275 | +0.22(+0.51%) |
Jun 03, 2014 | 42.62 | 43.00 | 42.26 | 42.99 | 12,345,593 | +0.26(+0.61%) |