Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.78 | 42.79 | 42.79 | 42.79 | 1,169,698 | +0.09(+0.21%) |
Aug 28, 2014 | 42.66 | 42.90 | 42.35 | 42.70 | 1,531,303 | -0.27(-0.62%) |
Aug 27, 2014 | 42.48 | 43.11 | 42.29 | 42.96 | 2,960,761 | +0.74(+1.75%) |
Aug 26, 2014 | 41.68 | 42.42 | 41.68 | 42.22 | 2,310,440 | +0.60(+1.45%) |
Aug 25, 2014 | 41.12 | 41.78 | 41.12 | 41.62 | 2,228,598 | +0.35(+0.85%) |
Aug 22, 2014 | 42.02 | 42.07 | 40.58 | 41.27 | 7,323,865 | +1.18(+2.95%) |
Aug 21, 2014 | 40.11 | 40.31 | 39.78 | 40.09 | 3,202,245 | +0.11(+0.27%) |
Aug 20, 2014 | 39.43 | 40.18 | 39.19 | 39.98 | 3,042,302 | +0.36(+0.90%) |
Aug 19, 2014 | 39.14 | 39.75 | 38.98 | 39.62 | 3,089,007 | +0.96(+2.49%) |
Aug 18, 2014 | 38.29 | 38.66 | 38.18 | 38.66 | 1,889,750 | +0.68(+1.79%) |
Aug 15, 2014 | 38.59 | 38.66 | 37.50 | 37.98 | 3,276,389 | -0.69(-1.77%) |
Aug 14, 2014 | 38.42 | 38.89 | 38.40 | 38.67 | 1,699,973 | +0.39(+1.02%) |
Aug 13, 2014 | 38.43 | 38.71 | 37.98 | 38.28 | 1,260,076 | -0.07(-0.18%) |
Aug 12, 2014 | 37.99 | 38.74 | 37.89 | 38.35 | 1,921,096 | +0.40(+1.04%) |
Aug 11, 2014 | 38.42 | 38.51 | 37.84 | 37.95 | 1,531,289 | -0.33(-0.86%) |
Aug 08, 2014 | 36.99 | 38.30 | 36.69 | 38.28 | 2,340,106 | +1.49(+4.04%) |
Aug 07, 2014 | 37.64 | 37.64 | 36.73 | 36.79 | 2,208,299 | -0.59(-1.59%) |
Aug 06, 2014 | 36.82 | 37.50 | 36.72 | 37.39 | 1,066,657 | +0.43(+1.16%) |
Aug 05, 2014 | 36.87 | 37.39 | 36.68 | 36.96 | 1,079,148 | -0.20(-0.53%) |
Aug 04, 2014 | 36.79 | 37.23 | 36.53 | 37.16 | 1,461,260 | +0.47(+1.27%) |
Aug 01, 2014 | 36.28 | 36.72 | 36.22 | 36.70 | 2,356,903 | +0.45(+1.24%) |
Jul 31, 2014 | 36.83 | 36.89 | 36.06 | 36.25 | 1,871,891 | -0.94(-2.52%) |
Jul 30, 2014 | 37.15 | 37.31 | 36.98 | 37.18 | 1,197,012 | +0.19(+0.52%) |
Jul 29, 2014 | 37.02 | 37.42 | 36.89 | 36.99 | 1,113,069 | +0.02(+0.06%) |
Jul 28, 2014 | 36.98 | 37.09 | 36.60 | 36.97 | 1,388,530 | +0.04(+0.10%) |
Jul 25, 2014 | 37.63 | 37.70 | 36.92 | 36.93 | 1,199,098 | -0.84(-2.22%) |
Jul 24, 2014 | 37.12 | 37.85 | 36.99 | 37.77 | 1,759,826 | +0.81(+2.19%) |
Jul 23, 2014 | 36.79 | 37.11 | 36.54 | 36.96 | 1,471,808 | +0.30(+0.83%) |
Jul 22, 2014 | 37.18 | 37.22 | 36.63 | 36.66 | 1,321,288 | -0.31(-0.85%) |
Jul 21, 2014 | 36.83 | 37.02 | 36.54 | 36.97 | 2,067,825 | -0.14(-0.39%) |
Jul 18, 2014 | 36.08 | 37.18 | 35.98 | 37.12 | 2,003,373 | +1.17(+3.27%) |
Jul 17, 2014 | 36.72 | 36.74 | 35.93 | 35.94 | 2,760,795 | -0.82(-2.22%) |
Jul 16, 2014 | 37.69 | 37.70 | 36.44 | 36.76 | 5,362,681 | -0.85(-2.27%) |
Jul 15, 2014 | 37.76 | 37.95 | 37.53 | 37.61 | 2,061,729 | -0.17(-0.46%) |
Jul 14, 2014 | 38.17 | 38.27 | 37.72 | 37.79 | 1,783,853 | -0.16(-0.42%) |
Jul 11, 2014 | 38.23 | 38.39 | 37.76 | 37.95 | 2,046,024 | -0.48(-1.24%) |
Jul 10, 2014 | 38.13 | 38.54 | 37.53 | 38.42 | 2,315,444 | -0.10(-0.26%) |
Jul 09, 2014 | 38.67 | 38.85 | 38.42 | 38.52 | 1,939,617 | +0.02(+0.06%) |
Jul 08, 2014 | 38.55 | 38.76 | 38.40 | 38.50 | 1,677,560 | -0.26(-0.67%) |
Jul 07, 2014 | 39.08 | 39.17 | 38.70 | 38.76 | 1,625,820 | -0.52(-1.33%) |
Jul 03, 2014 | 39.10 | 39.28 | 39.28 | 39.28 | 729,317 | +0.25(+0.64%) |
Jul 02, 2014 | 39.15 | 39.44 | 38.94 | 39.03 | 1,000,221 | -0.14(-0.37%) |
Jul 01, 2014 | 38.51 | 39.22 | 38.51 | 39.17 | 1,985,361 | +0.67(+1.74%) |
Jun 30, 2014 | 38.37 | 38.53 | 38.20 | 38.51 | 2,256,503 | +0.08(+0.20%) |
Jun 27, 2014 | 37.62 | 38.72 | 37.62 | 38.43 | 3,636,930 | +0.99(+2.64%) |
Jun 26, 2014 | 37.79 | 37.85 | 37.20 | 37.44 | 1,745,333 | -0.41(-1.08%) |
Jun 25, 2014 | 38.17 | 38.21 | 37.46 | 37.85 | 1,673,472 | +0.30(+0.79%) |
Jun 24, 2014 | 37.82 | 38.05 | 37.55 | 37.56 | 1,562,478 | -0.39(-1.04%) |
Jun 23, 2014 | 37.64 | 37.98 | 37.63 | 37.95 | 1,528,470 | +0.27(+0.73%) |
Jun 20, 2014 | 37.83 | 38.07 | 37.66 | 37.68 | 3,113,340 | -0.15(-0.40%) |
Jun 19, 2014 | 37.96 | 38.06 | 37.71 | 37.83 | 1,905,838 | -0.11(-0.30%) |
Jun 18, 2014 | 37.57 | 37.97 | 37.47 | 37.95 | 1,742,902 | +0.50(+1.34%) |
Jun 17, 2014 | 37.91 | 38.04 | 37.41 | 37.44 | 2,501,203 | -0.40(-1.06%) |
Jun 16, 2014 | 37.60 | 37.89 | 37.50 | 37.85 | 1,470,642 | +0.31(+0.83%) |
Jun 13, 2014 | 37.74 | 37.80 | 37.35 | 37.53 | 1,238,813 | -0.04(-0.10%) |
Jun 12, 2014 | 37.80 | 37.97 | 37.39 | 37.57 | 1,274,237 | -0.09(-0.24%) |
Jun 11, 2014 | 37.72 | 37.85 | 37.32 | 37.66 | 1,538,794 | -0.25(-0.66%) |
Jun 10, 2014 | 37.63 | 37.91 | 37.38 | 37.91 | 1,472,503 | +0.26(+0.69%) |
Jun 06, 2014 | 37.96 | 38.05 | 37.59 | 37.66 | 1,456,804 | -0.17(-0.44%) |
Jun 05, 2014 | 37.39 | 37.83 | 36.99 | 37.82 | 1,608,456 | +0.47(+1.26%) |
Jun 04, 2014 | 37.00 | 37.67 | 36.92 | 37.35 | 1,499,796 | +0.27(+0.72%) |
Jun 03, 2014 | 36.77 | 37.19 | 36.64 | 37.09 | 1,482,740 | +0.23(+0.62%) |