Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.75 | 44.82 | 44.82 | 44.82 | 2,263,200 | +1.07(+2.45%) |
Aug 28, 2014 | 44.01 | 44.21 | 43.66 | 43.75 | 1,614,293 | -0.38(-0.86%) |
Aug 27, 2014 | 44.10 | 44.48 | 43.94 | 44.13 | 989,453 | -0.09(-0.20%) |
Aug 26, 2014 | 44.06 | 44.77 | 44.02 | 44.22 | 1,463,337 | +0.36(+0.82%) |
Aug 25, 2014 | 42.63 | 44.44 | 42.40 | 43.86 | 2,462,134 | +1.46(+3.44%) |
Aug 22, 2014 | 42.26 | 42.56 | 41.73 | 42.40 | 1,628,131 | -0.09(-0.21%) |
Aug 21, 2014 | 41.82 | 42.65 | 41.56 | 42.49 | 1,103,275 | +0.78(+1.87%) |
Aug 20, 2014 | 41.98 | 41.99 | 41.51 | 41.71 | 1,419,492 | -0.28(-0.67%) |
Aug 19, 2014 | 41.71 | 42.61 | 41.53 | 41.99 | 1,469,901 | +0.33(+0.79%) |
Aug 18, 2014 | 41.36 | 41.73 | 40.91 | 41.66 | 1,173,275 | +0.39(+0.94%) |
Aug 15, 2014 | 40.66 | 41.38 | 40.47 | 41.27 | 1,965,951 | +0.80(+1.98%) |
Aug 14, 2014 | 40.52 | 41.65 | 40.33 | 40.47 | 2,531,586 | +0.05(+0.12%) |
Aug 13, 2014 | 39.79 | 40.49 | 39.58 | 40.42 | 1,449,510 | +0.78(+1.97%) |
Aug 12, 2014 | 40.10 | 40.56 | 39.24 | 39.64 | 1,796,244 | -0.71(-1.76%) |
Aug 11, 2014 | 40.90 | 41.08 | 40.27 | 40.35 | 1,710,733 | -0.46(-1.13%) |
Aug 08, 2014 | 39.99 | 40.85 | 39.99 | 40.81 | 1,417,480 | +0.91(+2.28%) |
Aug 07, 2014 | 39.87 | 40.14 | 39.51 | 39.90 | 1,581,173 | +0.21(+0.53%) |
Aug 06, 2014 | 39.86 | 40.83 | 39.65 | 39.69 | 2,403,879 | -0.10(-0.25%) |
Aug 05, 2014 | 39.90 | 40.06 | 39.13 | 39.79 | 2,479,606 | -0.46(-1.14%) |
Aug 04, 2014 | 39.29 | 40.45 | 39.19 | 40.25 | 2,475,261 | +0.92(+2.34%) |
Aug 01, 2014 | 39.96 | 40.09 | 38.80 | 39.33 | 3,585,863 | -0.97(-2.41%) |
Jul 31, 2014 | 41.26 | 41.26 | 40.30 | 40.30 | 2,711,356 | -1.18(-2.84%) |
Jul 30, 2014 | 42.70 | 42.90 | 40.47 | 41.48 | 8,544,345 | -1.99(-4.58%) |
Jul 29, 2014 | 43.81 | 44.14 | 43.43 | 43.47 | 3,767,509 | -0.53(-1.20%) |
Jul 28, 2014 | 44.64 | 44.92 | 43.72 | 44.00 | 1,965,732 | -0.64(-1.43%) |
Jul 25, 2014 | 44.73 | 44.84 | 44.05 | 44.64 | 973,227 | -0.34(-0.76%) |
Jul 24, 2014 | 45.08 | 45.43 | 44.83 | 44.98 | 910,303 | +0.06(+0.13%) |
Jul 23, 2014 | 44.90 | 45.05 | 44.42 | 44.92 | 1,500,352 | +0.10(+0.22%) |
Jul 22, 2014 | 44.71 | 45.00 | 44.40 | 44.82 | 1,919,445 | +0.34(+0.76%) |
Jul 21, 2014 | 44.00 | 44.63 | 43.81 | 44.48 | 1,165,320 | +0.35(+0.79%) |
Jul 18, 2014 | 43.33 | 44.32 | 42.54 | 44.13 | 2,448,232 | +0.58(+1.33%) |
Jul 17, 2014 | 44.06 | 44.60 | 43.39 | 43.55 | 5,654,232 | +0.87(+2.04%) |
Jul 16, 2014 | 41.82 | 42.78 | 41.77 | 42.68 | 2,096,779 | +1.21(+2.92%) |
Jul 15, 2014 | 42.12 | 42.40 | 40.96 | 41.47 | 2,315,989 | -0.86(-2.03%) |
Jul 14, 2014 | 42.20 | 42.87 | 41.76 | 42.33 | 2,461,445 | +0.41(+0.98%) |
Jul 11, 2014 | 43.12 | 43.15 | 41.57 | 41.92 | 3,323,734 | -1.14(-2.65%) |
Jul 10, 2014 | 43.22 | 43.54 | 42.61 | 43.06 | 1,718,790 | -0.65(-1.49%) |
Jul 09, 2014 | 43.52 | 43.80 | 43.05 | 43.71 | 2,049,229 | +0.17(+0.39%) |
Jul 08, 2014 | 42.95 | 43.76 | 42.73 | 43.54 | 2,380,027 | +0.45(+1.04%) |
Jul 07, 2014 | 43.50 | 43.66 | 43.03 | 43.09 | 1,190,720 | -0.50(-1.15%) |
Jul 03, 2014 | 43.13 | 43.59 | 43.59 | 43.59 | 1,233,500 | -0.19(-0.43%) |
Jul 02, 2014 | 43.97 | 44.24 | 43.37 | 43.78 | 1,648,497 | -0.11(-0.25%) |
Jul 01, 2014 | 44.21 | 44.40 | 43.63 | 43.89 | 1,713,013 | -0.31(-0.70%) |
Jun 30, 2014 | 43.54 | 44.26 | 43.50 | 44.20 | 1,884,804 | +0.67(+1.54%) |
Jun 27, 2014 | 43.49 | 43.77 | 43.12 | 43.53 | 2,114,933 | -0.13(-0.30%) |
Jun 26, 2014 | 43.49 | 43.67 | 42.84 | 43.66 | 1,482,297 | -0.04(-0.09%) |
Jun 25, 2014 | 42.21 | 43.94 | 42.20 | 43.70 | 3,000,772 | +1.43(+3.38%) |
Jun 24, 2014 | 43.00 | 43.31 | 42.07 | 42.27 | 4,463,171 | -1.33(-3.05%) |
Jun 23, 2014 | 43.31 | 44.01 | 43.24 | 43.60 | 3,687,718 | +0.37(+0.86%) |
Jun 20, 2014 | 42.90 | 43.33 | 42.64 | 43.23 | 4,907,384 | +0.49(+1.15%) |
Jun 19, 2014 | 42.84 | 43.06 | 42.29 | 42.74 | 3,429,205 | -0.09(-0.21%) |
Jun 18, 2014 | 41.75 | 42.88 | 41.63 | 42.83 | 2,986,188 | +1.11(+2.66%) |
Jun 17, 2014 | 41.50 | 42.05 | 41.02 | 41.72 | 2,772,712 | +0.12(+0.29%) |
Jun 16, 2014 | 40.63 | 41.67 | 40.27 | 41.60 | 4,473,403 | +1.15(+2.84%) |
Jun 13, 2014 | 39.31 | 40.49 | 38.93 | 40.45 | 3,630,150 | +1.18(+3.00%) |
Jun 12, 2014 | 39.23 | 39.98 | 38.78 | 39.27 | 4,243,225 | +0.34(+0.87%) |
Jun 11, 2014 | 38.05 | 39.01 | 37.92 | 38.93 | 1,757,768 | +0.66(+1.72%) |
Jun 10, 2014 | 37.94 | 38.48 | 37.81 | 38.27 | 2,055,875 | +0.99(+2.66%) |
Jun 06, 2014 | 36.77 | 37.42 | 36.73 | 37.28 | 1,559,856 | +0.60(+1.64%) |
Jun 05, 2014 | 36.61 | 36.79 | 36.34 | 36.68 | 1,284,704 | +0.03(+0.08%) |
Jun 04, 2014 | 36.62 | 36.93 | 36.40 | 36.65 | 1,159,177 | +0.03(+0.08%) |
Jun 03, 2014 | 36.52 | 36.66 | 36.19 | 36.62 | 1,128,267 | +0.06(+0.16%) |