Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.50 | 43.46 | 43.46 | 43.46 | 3,592,537 | +0.07(+0.17%) |
Aug 28, 2014 | 43.20 | 43.54 | 43.03 | 43.39 | 3,652,274 | -0.01(-0.01%) |
Aug 27, 2014 | 43.84 | 43.89 | 43.23 | 43.39 | 3,306,050 | -0.41(-0.94%) |
Aug 26, 2014 | 43.84 | 43.91 | 43.50 | 43.81 | 5,747,636 | +0.14(+0.33%) |
Aug 25, 2014 | 43.65 | 43.87 | 43.53 | 43.66 | 3,712,411 | +0.22(+0.50%) |
Aug 22, 2014 | 43.42 | 43.52 | 43.21 | 43.45 | 4,365,903 | +0.08(+0.18%) |
Aug 21, 2014 | 43.93 | 43.93 | 43.23 | 43.37 | 6,383,154 | -0.40(-0.92%) |
Aug 20, 2014 | 43.49 | 44.08 | 43.49 | 43.77 | 7,568,556 | +0.28(+0.63%) |
Aug 19, 2014 | 43.49 | 43.63 | 43.09 | 43.49 | 7,606,656 | +0.21(+0.48%) |
Aug 18, 2014 | 43.13 | 43.61 | 42.98 | 43.28 | 5,592,081 | +0.40(+0.92%) |
Aug 15, 2014 | 42.89 | 43.10 | 42.78 | 42.89 | 6,172,267 | +0.26(+0.61%) |
Aug 14, 2014 | 42.80 | 42.80 | 42.24 | 42.63 | 5,439,419 | +0.34(+0.81%) |
Aug 13, 2014 | 42.24 | 42.30 | 42.05 | 42.29 | 3,243,841 | +0.27(+0.64%) |
Aug 12, 2014 | 42.10 | 42.17 | 41.96 | 42.02 | 3,273,275 | -0.01(-0.01%) |
Aug 11, 2014 | 42.04 | 42.19 | 41.94 | 42.02 | 4,064,183 | +0.04(+0.10%) |
Aug 08, 2014 | 41.93 | 42.17 | 41.63 | 41.98 | 3,887,318 | +0.15(+0.36%) |
Aug 07, 2014 | 42.26 | 42.34 | 41.74 | 41.83 | 5,765,437 | -0.17(-0.40%) |
Aug 06, 2014 | 42.05 | 42.32 | 41.76 | 42.00 | 5,095,729 | +0.25(+0.59%) |
Aug 05, 2014 | 42.34 | 42.34 | 41.74 | 41.75 | 10,216,123 | -0.35(-0.84%) |
Aug 04, 2014 | 42.33 | 42.64 | 42.10 | 42.11 | 7,756,376 | -0.17(-0.40%) |
Aug 01, 2014 | 41.68 | 42.36 | 41.67 | 42.28 | 11,811,170 | +0.64(+1.53%) |
Jul 31, 2014 | 41.21 | 41.69 | 40.85 | 41.64 | 29,528,530 | -2.16(-4.93%) |
Jul 30, 2014 | 44.36 | 44.44 | 43.68 | 43.80 | 8,777,364 | -0.49(-1.10%) |
Jul 29, 2014 | 44.68 | 45.05 | 44.29 | 44.29 | 6,195,650 | -0.21(-0.47%) |
Jul 28, 2014 | 44.51 | 44.64 | 44.27 | 44.50 | 5,648,370 | +0.07(+0.16%) |
Jul 25, 2014 | 44.33 | 44.64 | 44.33 | 44.42 | 5,312,656 | +0.12(+0.27%) |
Jul 24, 2014 | 45.00 | 45.00 | 44.24 | 44.30 | 9,883,942 | -0.52(-1.16%) |
Jul 23, 2014 | 45.26 | 45.32 | 44.82 | 44.83 | 9,593,945 | -0.08(-0.17%) |
Jul 22, 2014 | 44.76 | 45.09 | 44.58 | 44.90 | 7,445,530 | +0.43(+0.96%) |
Jul 21, 2014 | 45.86 | 45.86 | 44.46 | 44.48 | 14,064,213 | -1.97(-4.25%) |
Jul 18, 2014 | 46.28 | 47.08 | 46.23 | 46.45 | 8,368,851 | +0.25(+0.53%) |
Jul 17, 2014 | 48.35 | 48.60 | 45.99 | 46.21 | 21,394,324 | -3.42(-6.89%) |
Jul 16, 2014 | 49.99 | 50.07 | 49.54 | 49.63 | 5,665,345 | -0.28(-0.57%) |
Jul 15, 2014 | 49.99 | 50.15 | 49.62 | 49.91 | 4,463,894 | -0.07(-0.13%) |
Jul 14, 2014 | 49.71 | 50.06 | 49.55 | 49.97 | 3,284,922 | +0.56(+1.14%) |
Jul 11, 2014 | 49.48 | 49.65 | 49.15 | 49.41 | 2,138,990 | -0.07(-0.15%) |
Jul 10, 2014 | 49.47 | 49.63 | 49.18 | 49.48 | 2,812,610 | -0.46(-0.91%) |
Jul 09, 2014 | 49.08 | 50.06 | 49.05 | 49.94 | 5,048,277 | +0.78(+1.59%) |
Jul 08, 2014 | 49.19 | 49.41 | 48.90 | 49.16 | 5,027,084 | +0.01(+0.01%) |
Jul 07, 2014 | 49.23 | 49.27 | 48.63 | 49.15 | 2,892,861 | -0.12(-0.24%) |
Jul 03, 2014 | 48.95 | 49.27 | 49.27 | 49.27 | 2,069,324 | +0.34(+0.70%) |
Jul 02, 2014 | 48.77 | 49.11 | 48.72 | 48.93 | 2,407,263 | +0.23(+0.47%) |
Jul 01, 2014 | 48.75 | 48.95 | 48.57 | 48.70 | 3,893,766 | +0.20(+0.42%) |
Jun 30, 2014 | 48.86 | 48.86 | 48.38 | 48.50 | 3,386,743 | -0.42(-0.87%) |
Jun 27, 2014 | 48.79 | 49.00 | 48.52 | 48.92 | 3,108,968 | +0.11(+0.23%) |
Jun 26, 2014 | 48.98 | 49.06 | 48.49 | 48.81 | 3,567,990 | -0.16(-0.32%) |
Jun 25, 2014 | 48.14 | 49.04 | 48.00 | 48.97 | 4,871,679 | +0.82(+1.71%) |
Jun 24, 2014 | 47.98 | 48.48 | 47.92 | 48.14 | 2,663,129 | -0.01(-0.01%) |
Jun 23, 2014 | 48.14 | 48.23 | 47.85 | 48.15 | 2,908,050 | +0.07(+0.14%) |
Jun 20, 2014 | 48.00 | 48.15 | 47.84 | 48.08 | 3,945,611 | +0.08(+0.16%) |
Jun 19, 2014 | 47.75 | 48.17 | 47.68 | 48.00 | 3,776,235 | +0.41(+0.87%) |
Jun 18, 2014 | 47.51 | 47.65 | 47.11 | 47.59 | 1,616,584 | +0.11(+0.24%) |
Jun 17, 2014 | 47.14 | 47.51 | 47.04 | 47.48 | 2,310,891 | +0.23(+0.49%) |
Jun 16, 2014 | 47.11 | 47.27 | 46.99 | 47.25 | 1,818,636 | -0.08(-0.16%) |
Jun 13, 2014 | 47.03 | 47.41 | 46.74 | 47.32 | 2,892,841 | +0.27(+0.58%) |
Jun 12, 2014 | 47.53 | 47.71 | 46.97 | 47.05 | 3,238,475 | -0.45(-0.96%) |
Jun 11, 2014 | 47.22 | 47.56 | 47.10 | 47.50 | 2,476,555 | +0.08(+0.16%) |
Jun 10, 2014 | 47.53 | 47.66 | 47.22 | 47.43 | 2,166,220 | -0.35(-0.74%) |
Jun 06, 2014 | 47.37 | 47.78 | 47.21 | 47.78 | 3,797,126 | +0.53(+1.11%) |
Jun 05, 2014 | 47.11 | 47.39 | 46.92 | 47.25 | 2,864,669 | +0.24(+0.52%) |
Jun 04, 2014 | 46.97 | 47.03 | 46.65 | 47.01 | 3,486,422 | +0.03(+0.06%) |
Jun 03, 2014 | 46.58 | 47.04 | 46.41 | 46.98 | 4,533,447 | +0.32(+0.68%) |