Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.89 | 43.90 | 43.90 | 43.90 | 4,199,386 | -0.03(-0.06%) |
Aug 28, 2014 | 43.60 | 44.05 | 43.50 | 43.92 | 5,212,430 | +0.02(+0.04%) |
Aug 27, 2014 | 44.04 | 44.17 | 43.86 | 43.91 | 5,894,743 | -0.05(-0.11%) |
Aug 26, 2014 | 44.00 | 44.27 | 43.93 | 43.96 | 5,760,998 | -0.10(-0.23%) |
Aug 25, 2014 | 44.14 | 44.27 | 43.89 | 44.06 | 4,520,814 | +0.14(+0.32%) |
Aug 22, 2014 | 43.88 | 44.21 | 43.58 | 43.91 | 6,055,458 | -0.12(-0.27%) |
Aug 21, 2014 | 44.01 | 44.26 | 43.88 | 44.03 | 8,557,767 | +0.28(+0.65%) |
Aug 20, 2014 | 41.76 | 44.02 | 41.55 | 43.75 | 22,024,152 | +0.68(+1.57%) |
Aug 19, 2014 | 43.31 | 43.47 | 42.88 | 43.07 | 11,166,575 | +0.89(+2.12%) |
Aug 18, 2014 | 42.22 | 42.38 | 42.08 | 42.18 | 5,763,141 | +0.38(+0.90%) |
Aug 15, 2014 | 42.27 | 42.79 | 41.46 | 41.80 | 7,945,400 | -0.34(-0.81%) |
Aug 14, 2014 | 41.77 | 42.14 | 41.59 | 42.14 | 4,312,516 | +0.47(+1.12%) |
Aug 13, 2014 | 41.72 | 42.05 | 41.48 | 41.67 | 5,260,652 | +0.02(+0.04%) |
Aug 12, 2014 | 41.62 | 41.76 | 41.46 | 41.66 | 3,932,265 | -0.03(-0.06%) |
Aug 11, 2014 | 41.67 | 41.76 | 41.30 | 41.68 | 4,869,180 | +0.12(+0.28%) |
Aug 08, 2014 | 40.34 | 41.58 | 40.29 | 41.56 | 8,835,591 | +1.50(+3.76%) |
Aug 07, 2014 | 40.34 | 40.55 | 39.96 | 40.06 | 3,798,766 | -0.15(-0.37%) |
Aug 06, 2014 | 39.78 | 40.31 | 39.73 | 40.21 | 4,747,160 | +0.38(+0.97%) |
Aug 05, 2014 | 39.93 | 40.32 | 39.75 | 39.83 | 5,836,780 | -0.23(-0.56%) |
Aug 04, 2014 | 39.80 | 40.17 | 39.79 | 40.05 | 4,173,670 | +0.27(+0.67%) |
Aug 01, 2014 | 40.03 | 40.24 | 39.52 | 39.78 | 6,257,589 | -0.22(-0.54%) |
Jul 31, 2014 | 40.28 | 40.52 | 40.00 | 40.00 | 5,668,056 | -0.52(-1.28%) |
Jul 30, 2014 | 40.29 | 40.58 | 40.18 | 40.52 | 5,240,039 | +0.36(+0.90%) |
Jul 29, 2014 | 39.89 | 40.34 | 39.88 | 40.16 | 5,001,833 | +0.29(+0.73%) |
Jul 28, 2014 | 39.93 | 40.00 | 39.58 | 39.87 | 3,819,342 | -0.01(-0.02%) |
Jul 25, 2014 | 39.97 | 40.24 | 39.75 | 39.88 | 5,420,123 | -0.25(-0.63%) |
Jul 24, 2014 | 40.11 | 40.43 | 40.03 | 40.13 | 4,706,573 | +0.08(+0.19%) |
Jul 23, 2014 | 39.93 | 40.13 | 39.79 | 40.05 | 4,647,386 | +0.10(+0.25%) |
Jul 22, 2014 | 39.78 | 40.19 | 39.74 | 39.95 | 3,854,574 | +0.18(+0.44%) |
Jul 21, 2014 | 39.81 | 39.93 | 39.64 | 39.78 | 3,729,677 | +0.00(+0.00%) |
Jul 18, 2014 | 39.48 | 39.83 | 39.42 | 39.78 | 6,263,840 | +0.42(+1.08%) |
Jul 17, 2014 | 39.45 | 39.75 | 39.28 | 39.35 | 6,021,942 | -0.30(-0.76%) |
Jul 16, 2014 | 39.63 | 39.74 | 39.29 | 39.65 | 6,391,934 | +0.12(+0.32%) |
Jul 15, 2014 | 39.39 | 39.71 | 39.33 | 39.53 | 7,117,799 | +0.24(+0.61%) |
Jul 14, 2014 | 39.68 | 39.68 | 39.22 | 39.28 | 5,239,269 | -0.18(-0.46%) |
Jul 11, 2014 | 39.25 | 39.53 | 39.18 | 39.47 | 5,325,742 | +0.20(+0.51%) |
Jul 10, 2014 | 38.83 | 39.45 | 38.67 | 39.27 | 9,626,307 | -0.55(-1.38%) |
Jul 09, 2014 | 39.94 | 40.20 | 39.59 | 39.82 | 7,004,793 | +0.03(+0.08%) |
Jul 08, 2014 | 40.00 | 40.06 | 39.63 | 39.78 | 6,023,532 | -0.32(-0.81%) |
Jul 07, 2014 | 40.02 | 40.27 | 39.91 | 40.11 | 5,454,650 | -0.02(-0.04%) |
Jul 03, 2014 | 40.12 | 40.13 | 40.13 | 40.13 | 2,563,111 | +0.09(+0.23%) |
Jul 02, 2014 | 40.07 | 40.26 | 39.93 | 40.03 | 3,723,652 | -0.01(-0.02%) |
Jul 01, 2014 | 39.96 | 40.28 | 39.91 | 40.04 | 7,015,724 | +0.12(+0.29%) |
Jun 30, 2014 | 39.37 | 39.98 | 39.16 | 39.93 | 8,881,146 | +0.47(+1.20%) |
Jun 27, 2014 | 39.21 | 39.58 | 39.16 | 39.45 | 6,270,613 | +0.18(+0.47%) |
Jun 26, 2014 | 38.96 | 39.47 | 38.89 | 39.27 | 6,336,907 | +0.42(+1.07%) |
Jun 25, 2014 | 38.75 | 39.00 | 38.59 | 38.85 | 6,081,423 | +0.16(+0.41%) |
Jun 24, 2014 | 38.24 | 38.99 | 38.02 | 38.69 | 13,387,243 | +0.36(+0.93%) |
Jun 23, 2014 | 38.25 | 38.46 | 38.14 | 38.34 | 7,813,474 | +0.05(+0.13%) |
Jun 20, 2014 | 38.34 | 38.47 | 37.98 | 38.29 | 16,672,800 | +0.10(+0.26%) |
Jun 19, 2014 | 38.22 | 38.43 | 37.94 | 38.19 | 5,710,887 | +0.05(+0.13%) |
Jun 18, 2014 | 38.07 | 38.23 | 37.85 | 38.14 | 12,510,785 | +0.00(+0.00%) |
Jun 17, 2014 | 37.72 | 38.32 | 37.64 | 38.14 | 10,056,831 | +0.35(+0.92%) |
Jun 16, 2014 | 37.74 | 37.95 | 37.61 | 37.79 | 8,069,099 | -0.02(-0.07%) |
Jun 13, 2014 | 38.01 | 38.13 | 37.52 | 37.81 | 7,379,593 | -0.08(-0.22%) |
Jun 12, 2014 | 38.74 | 38.82 | 37.87 | 37.90 | 13,604,074 | -1.13(-2.90%) |
Jun 11, 2014 | 39.42 | 39.53 | 38.95 | 39.03 | 5,102,301 | -0.57(-1.43%) |
Jun 10, 2014 | 39.48 | 39.73 | 39.34 | 39.59 | 4,245,702 | -0.15(-0.38%) |
Jun 06, 2014 | 39.54 | 39.85 | 39.47 | 39.74 | 4,640,257 | +0.31(+0.78%) |
Jun 05, 2014 | 39.38 | 39.61 | 39.15 | 39.43 | 5,168,604 | +0.19(+0.49%) |
Jun 04, 2014 | 39.18 | 39.43 | 38.99 | 39.24 | 5,407,365 | -0.04(-0.11%) |
Jun 03, 2014 | 38.95 | 39.42 | 38.94 | 39.28 | 4,269,736 | +0.17(+0.45%) |