Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.89 | 42.97 | 42.97 | 42.97 | 2,411,100 | +0.06(+0.14%) |
Aug 28, 2014 | 42.85 | 43.05 | 42.58 | 42.91 | 2,166,510 | -0.01(-0.02%) |
Aug 27, 2014 | 43.00 | 43.15 | 42.81 | 42.92 | 1,529,485 | -0.16(-0.38%) |
Aug 26, 2014 | 42.66 | 43.36 | 42.53 | 43.09 | 1,714,459 | +0.30(+0.69%) |
Aug 25, 2014 | 43.16 | 43.29 | 42.55 | 42.79 | 1,897,452 | -0.27(-0.63%) |
Aug 22, 2014 | 43.32 | 43.44 | 43.09 | 43.06 | 2,207,954 | -0.12(-0.29%) |
Aug 21, 2014 | 43.10 | 43.39 | 42.89 | 43.19 | 2,129,867 | -0.02(-0.03%) |
Aug 20, 2014 | 42.54 | 43.19 | 42.54 | 43.20 | 1,380,391 | +0.47(+1.10%) |
Aug 19, 2014 | 42.46 | 42.90 | 41.96 | 42.73 | 1,751,674 | +0.37(+0.87%) |
Aug 18, 2014 | 41.90 | 42.47 | 41.76 | 42.36 | 1,122,585 | +0.74(+1.78%) |
Aug 15, 2014 | 41.21 | 41.66 | 40.70 | 41.62 | 1,754,213 | +0.66(+1.61%) |
Aug 14, 2014 | 40.93 | 41.15 | 40.80 | 40.96 | 1,288,783 | +0.02(+0.05%) |
Aug 13, 2014 | 38.58 | 40.97 | 38.25 | 40.94 | 2,163,149 | +0.21(+0.52%) |
Aug 12, 2014 | 40.81 | 41.19 | 40.42 | 40.73 | 1,722,330 | -0.24(-0.59%) |
Aug 11, 2014 | 41.03 | 41.74 | 40.86 | 40.97 | 1,588,644 | +0.01(+0.02%) |
Aug 08, 2014 | 39.96 | 40.67 | 39.49 | 40.96 | 1,973,870 | +1.18(+2.97%) |
Aug 07, 2014 | 41.17 | 41.93 | 39.73 | 39.78 | 2,670,657 | -41.44(-51.02%) |
Aug 06, 2014 | 82.37 | 82.39 | 80.85 | 81.22 | 1,432,400 | -1.59(-1.92%) |
Aug 05, 2014 | 82.96 | 83.23 | 82.17 | 82.81 | 263,815 | -0.36(-0.43%) |
Aug 04, 2014 | 82.14 | 83.40 | 81.89 | 83.17 | 347,672 | +1.33(+1.63%) |
Aug 01, 2014 | 83.01 | 83.99 | 81.61 | 81.84 | 1,944,316 | -2.26(-2.69%) |
Jul 31, 2014 | 81.51 | 84.87 | 80.33 | 84.10 | 466,445 | +1.48(+1.79%) |
Jul 30, 2014 | 81.54 | 82.91 | 81.30 | 82.62 | 432,478 | +1.19(+1.46%) |
Jul 29, 2014 | 82.00 | 82.53 | 81.39 | 81.43 | 351,956 | -0.33(-0.40%) |
Jul 28, 2014 | 81.52 | 81.96 | 81.38 | 81.76 | 146,421 | +0.23(+0.28%) |
Jul 25, 2014 | 81.01 | 81.65 | 80.81 | 81.53 | 270,655 | +0.25(+0.31%) |
Jul 24, 2014 | 81.52 | 82.03 | 81.06 | 81.28 | 353,792 | -0.11(-0.14%) |
Jul 23, 2014 | 82.12 | 82.17 | 80.86 | 81.39 | 457,766 | -0.95(-1.15%) |
Jul 22, 2014 | 83.52 | 83.54 | 82.33 | 82.34 | 227,714 | -0.82(-0.99%) |
Jul 21, 2014 | 83.99 | 84.01 | 82.97 | 83.16 | 197,880 | -0.84(-1.00%) |
Jul 18, 2014 | 83.75 | 84.16 | 83.11 | 84.00 | 546,274 | +0.54(+0.65%) |
Jul 17, 2014 | 81.97 | 85.32 | 81.73 | 83.46 | 483,032 | +1.38(+1.68%) |
Jul 16, 2014 | 79.74 | 83.70 | 79.27 | 82.08 | 929,283 | +4.68(+6.05%) |
Jul 15, 2014 | 77.20 | 77.64 | 76.92 | 77.40 | 367,466 | +0.41(+0.53%) |
Jul 14, 2014 | 78.08 | 78.08 | 76.83 | 76.99 | 294,956 | -0.86(-1.10%) |
Jul 11, 2014 | 76.94 | 78.77 | 76.66 | 77.85 | 307,160 | +0.77(+1.00%) |
Jul 10, 2014 | 76.35 | 77.42 | 75.99 | 77.08 | 359,261 | -0.04(-0.05%) |
Jul 09, 2014 | 75.49 | 77.48 | 75.48 | 77.12 | 428,315 | +1.82(+2.42%) |
Jul 08, 2014 | 75.13 | 75.43 | 74.86 | 75.30 | 248,396 | -0.12(-0.16%) |
Jul 07, 2014 | 75.47 | 75.67 | 74.95 | 75.42 | 240,846 | -0.38(-0.50%) |
Jul 03, 2014 | 75.10 | 75.80 | 75.80 | 75.80 | 694,400 | +0.68(+0.91%) |
Jul 02, 2014 | 74.03 | 75.25 | 74.03 | 75.12 | 373,667 | +0.73(+0.98%) |
Jul 01, 2014 | 72.81 | 74.57 | 72.80 | 74.39 | 368,641 | +1.80(+2.48%) |
Jun 30, 2014 | 72.20 | 73.67 | 72.20 | 72.59 | 397,847 | +0.30(+0.41%) |
Jun 27, 2014 | 71.96 | 72.47 | 71.86 | 72.29 | 648,025 | +0.21(+0.29%) |
Jun 26, 2014 | 73.33 | 73.33 | 70.91 | 72.08 | 524,386 | -1.33(-1.81%) |
Jun 25, 2014 | 72.64 | 73.93 | 72.52 | 73.41 | 246,339 | -0.16(-0.22%) |
Jun 24, 2014 | 73.65 | 74.16 | 73.43 | 73.57 | 170,861 | -0.03(-0.04%) |
Jun 23, 2014 | 73.24 | 74.66 | 72.78 | 73.60 | 215,575 | +0.31(+0.42%) |
Jun 20, 2014 | 74.94 | 74.94 | 72.93 | 73.29 | 801,514 | -1.61(-2.15%) |
Jun 19, 2014 | 76.22 | 76.22 | 74.81 | 74.90 | 465,118 | -1.11(-1.46%) |
Jun 18, 2014 | 76.49 | 76.49 | 75.01 | 76.01 | 252,622 | -0.36(-0.47%) |
Jun 17, 2014 | 76.01 | 76.47 | 75.65 | 76.37 | 688,232 | +0.10(+0.13%) |
Jun 16, 2014 | 76.58 | 76.58 | 75.65 | 76.27 | 442,610 | -0.23(-0.30%) |
Jun 13, 2014 | 77.40 | 77.65 | 76.33 | 76.50 | 390,343 | -0.80(-1.03%) |
Jun 12, 2014 | 77.51 | 77.79 | 77.01 | 77.30 | 233,227 | -0.14(-0.18%) |
Jun 11, 2014 | 78.36 | 78.82 | 77.16 | 77.44 | 466,430 | -1.24(-1.58%) |
Jun 10, 2014 | 78.63 | 78.88 | 77.90 | 78.68 | 582,812 | -0.08(-0.10%) |
Jun 06, 2014 | 78.09 | 79.07 | 78.04 | 78.76 | 595,712 | +0.28(+0.36%) |
Jun 05, 2014 | 77.45 | 79.37 | 77.44 | 78.48 | 708,756 | +0.89(+1.15%) |
Jun 04, 2014 | 77.25 | 78.29 | 76.89 | 77.59 | 678,992 | +0.36(+0.47%) |
Jun 03, 2014 | 76.06 | 77.36 | 76.06 | 77.23 | 849,460 | +0.63(+0.82%) |