Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.77 | 42.55 | 42.55 | 42.55 | 8,075,197 | +0.08(+0.18%) |
Aug 28, 2014 | 42.39 | 42.63 | 42.36 | 42.47 | 7,404,662 | -0.20(-0.46%) |
Aug 27, 2014 | 42.75 | 42.88 | 42.55 | 42.67 | 9,249,944 | +0.06(+0.13%) |
Aug 26, 2014 | 42.24 | 42.75 | 42.23 | 42.61 | 13,026,683 | +0.33(+0.79%) |
Aug 25, 2014 | 42.00 | 42.38 | 41.94 | 42.28 | 7,305,273 | +0.40(+0.95%) |
Aug 22, 2014 | 41.79 | 42.02 | 41.73 | 41.88 | 7,328,909 | +0.23(+0.54%) |
Aug 21, 2014 | 42.04 | 42.22 | 41.61 | 41.66 | 10,803,217 | -0.45(-1.06%) |
Aug 20, 2014 | 41.53 | 42.16 | 41.49 | 42.10 | 9,943,776 | +0.40(+0.97%) |
Aug 19, 2014 | 41.66 | 41.73 | 41.29 | 41.70 | 10,504,046 | +0.35(+0.84%) |
Aug 18, 2014 | 41.62 | 41.67 | 41.30 | 41.35 | 13,342,134 | -0.13(-0.32%) |
Aug 15, 2014 | 41.62 | 41.75 | 41.08 | 41.49 | 12,781,126 | -0.12(-0.29%) |
Aug 14, 2014 | 41.09 | 41.61 | 41.05 | 41.61 | 11,206,627 | +0.66(+1.61%) |
Aug 13, 2014 | 40.62 | 40.98 | 40.46 | 40.95 | 15,075,020 | +0.58(+1.44%) |
Aug 12, 2014 | 40.03 | 40.44 | 40.01 | 40.37 | 10,017,029 | +0.26(+0.65%) |
Aug 11, 2014 | 40.13 | 40.38 | 39.96 | 40.11 | 7,782,009 | +0.08(+0.19%) |
Aug 08, 2014 | 39.55 | 40.07 | 39.34 | 40.03 | 10,004,703 | +0.64(+1.64%) |
Aug 07, 2014 | 39.79 | 40.03 | 39.33 | 39.38 | 10,193,894 | -0.21(-0.52%) |
Aug 06, 2014 | 39.55 | 39.74 | 39.44 | 39.59 | 17,343,026 | -0.07(-0.18%) |
Aug 05, 2014 | 40.15 | 40.32 | 39.51 | 39.66 | 12,755,593 | -0.73(-1.80%) |
Aug 04, 2014 | 40.31 | 40.54 | 39.89 | 40.39 | 12,074,117 | +0.18(+0.46%) |
Aug 01, 2014 | 40.05 | 40.43 | 39.84 | 40.20 | 14,327,019 | +0.04(+0.11%) |
Jul 31, 2014 | 40.88 | 41.10 | 40.15 | 40.16 | 14,241,227 | -0.95(-2.31%) |
Jul 30, 2014 | 41.46 | 41.66 | 40.77 | 41.11 | 11,375,460 | -0.35(-0.85%) |
Jul 29, 2014 | 41.63 | 41.96 | 41.15 | 41.46 | 14,591,255 | +0.43(+1.05%) |
Jul 28, 2014 | 41.17 | 41.29 | 40.95 | 41.03 | 12,151,133 | -0.13(-0.31%) |
Jul 25, 2014 | 41.15 | 41.31 | 41.00 | 41.16 | 7,817,662 | -0.04(-0.10%) |
Jul 24, 2014 | 41.28 | 41.41 | 40.99 | 41.20 | 14,218,549 | +0.07(+0.17%) |
Jul 23, 2014 | 41.27 | 41.41 | 41.09 | 41.13 | 8,887,845 | -0.23(-0.55%) |
Jul 22, 2014 | 41.15 | 41.68 | 41.15 | 41.36 | 9,196,091 | +0.30(+0.74%) |
Jul 21, 2014 | 40.98 | 41.19 | 40.85 | 41.05 | 10,024,615 | -0.24(-0.58%) |
Jul 18, 2014 | 41.00 | 41.36 | 40.78 | 41.29 | 10,501,545 | +0.52(+1.28%) |
Jul 17, 2014 | 40.96 | 41.22 | 40.75 | 40.77 | 9,394,276 | -0.39(-0.95%) |
Jul 16, 2014 | 41.01 | 41.20 | 40.86 | 41.16 | 9,613,946 | +0.17(+0.41%) |
Jul 15, 2014 | 41.15 | 41.34 | 40.69 | 40.99 | 14,350,844 | -0.19(-0.46%) |
Jul 14, 2014 | 41.49 | 41.53 | 41.09 | 41.18 | 11,815,239 | -0.18(-0.44%) |
Jul 11, 2014 | 41.51 | 41.58 | 41.16 | 41.37 | 8,627,648 | -0.10(-0.24%) |
Jul 10, 2014 | 41.25 | 41.60 | 40.86 | 41.46 | 7,888,585 | +0.02(+0.05%) |
Jul 09, 2014 | 41.37 | 41.56 | 41.18 | 41.44 | 9,802,943 | +0.27(+0.65%) |
Jul 08, 2014 | 41.52 | 41.53 | 40.99 | 41.17 | 11,669,209 | -0.25(-0.60%) |
Jul 07, 2014 | 41.70 | 42.22 | 41.40 | 41.42 | 13,103,794 | -0.48(-1.15%) |
Jul 03, 2014 | 42.04 | 41.90 | 41.90 | 41.90 | 7,374,879 | +0.11(+0.25%) |
Jul 02, 2014 | 41.39 | 41.83 | 41.32 | 41.80 | 9,790,561 | +0.38(+0.92%) |
Jul 01, 2014 | 40.84 | 41.51 | 40.69 | 41.41 | 12,466,419 | +0.47(+1.14%) |
Jun 30, 2014 | 40.78 | 41.20 | 40.72 | 40.95 | 12,340,710 | +0.23(+0.56%) |
Jun 27, 2014 | 41.32 | 41.42 | 40.68 | 40.72 | 24,422,076 | -0.71(-1.71%) |
Jun 26, 2014 | 41.59 | 41.60 | 41.23 | 41.43 | 10,226,201 | -0.23(-0.56%) |
Jun 25, 2014 | 40.86 | 41.99 | 40.86 | 41.66 | 18,753,732 | +0.67(+1.62%) |
Jun 24, 2014 | 41.32 | 41.59 | 40.97 | 41.00 | 11,525,819 | -0.41(-0.99%) |
Jun 23, 2014 | 41.63 | 41.75 | 41.34 | 41.41 | 9,806,536 | -0.30(-0.71%) |
Jun 20, 2014 | 41.49 | 41.96 | 41.37 | 41.70 | 20,369,590 | +0.44(+1.06%) |
Jun 19, 2014 | 41.35 | 41.35 | 41.12 | 41.27 | 8,491,391 | -0.08(-0.19%) |
Jun 18, 2014 | 41.07 | 41.37 | 40.92 | 41.34 | 11,071,517 | +0.25(+0.60%) |
Jun 17, 2014 | 41.02 | 41.21 | 40.90 | 41.10 | 8,853,515 | -0.01(-0.02%) |
Jun 16, 2014 | 41.10 | 41.32 | 40.86 | 41.10 | 10,864,199 | -0.12(-0.29%) |
Jun 13, 2014 | 41.13 | 41.51 | 41.04 | 41.22 | 11,865,311 | -0.04(-0.10%) |
Jun 12, 2014 | 41.25 | 41.56 | 41.10 | 41.27 | 13,511,608 | -0.05(-0.12%) |
Jun 11, 2014 | 41.11 | 41.47 | 41.03 | 41.32 | 16,649,605 | +0.22(+0.55%) |
Jun 10, 2014 | 40.69 | 41.10 | 40.69 | 41.09 | 10,859,468 | +0.45(+1.11%) |
Jun 06, 2014 | 40.89 | 40.93 | 40.63 | 40.64 | 9,541,605 | -0.18(-0.43%) |
Jun 05, 2014 | 40.73 | 41.08 | 40.55 | 40.82 | 10,875,911 | +0.12(+0.29%) |
Jun 04, 2014 | 40.59 | 40.75 | 40.40 | 40.70 | 9,786,541 | +0.01(+0.03%) |
Jun 03, 2014 | 40.41 | 40.72 | 40.30 | 40.68 | 10,074,963 | -0.01(-0.03%) |