Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.40 | 42.68 | 42.68 | 42.68 | 648,588 | +0.29(+0.69%) |
Aug 28, 2014 | 42.31 | 42.53 | 42.08 | 42.39 | 631,760 | -0.17(-0.40%) |
Aug 27, 2014 | 42.60 | 42.77 | 42.49 | 42.56 | 625,765 | -0.02(-0.04%) |
Aug 26, 2014 | 42.71 | 42.87 | 42.53 | 42.58 | 924,709 | +0.03(+0.06%) |
Aug 25, 2014 | 42.65 | 42.85 | 42.42 | 42.55 | 604,798 | +0.28(+0.67%) |
Aug 22, 2014 | 42.26 | 42.47 | 42.04 | 42.27 | 599,289 | -0.08(-0.18%) |
Aug 21, 2014 | 42.15 | 42.67 | 42.10 | 42.34 | 1,051,156 | +0.13(+0.31%) |
Aug 20, 2014 | 41.80 | 42.39 | 41.80 | 42.22 | 746,122 | +0.40(+0.94%) |
Aug 19, 2014 | 41.80 | 42.25 | 41.42 | 41.82 | 1,333,177 | -0.02(-0.04%) |
Aug 18, 2014 | 41.43 | 41.97 | 41.25 | 41.84 | 1,222,410 | +0.67(+1.63%) |
Aug 15, 2014 | 41.35 | 41.43 | 40.75 | 41.17 | 825,719 | -0.10(-0.25%) |
Aug 14, 2014 | 40.73 | 41.53 | 40.80 | 41.27 | 975,770 | +0.47(+1.16%) |
Aug 13, 2014 | 40.47 | 41.46 | 40.19 | 40.80 | 770,171 | +0.61(+1.52%) |
Aug 12, 2014 | 40.32 | 40.52 | 40.04 | 40.19 | 797,883 | -0.07(-0.17%) |
Aug 11, 2014 | 40.40 | 40.67 | 39.97 | 40.26 | 985,482 | -0.18(-0.44%) |
Aug 08, 2014 | 39.84 | 40.40 | 39.81 | 40.44 | 935,041 | +0.63(+1.59%) |
Aug 07, 2014 | 39.93 | 40.38 | 39.73 | 39.80 | 1,088,655 | +0.14(+0.35%) |
Aug 06, 2014 | 39.70 | 40.41 | 39.52 | 39.67 | 1,025,960 | -0.39(-0.98%) |
Aug 05, 2014 | 39.51 | 40.93 | 39.51 | 40.06 | 1,365,122 | +0.21(+0.52%) |
Aug 04, 2014 | 39.87 | 40.13 | 39.48 | 39.85 | 1,174,298 | +0.20(+0.50%) |
Aug 01, 2014 | 39.51 | 40.03 | 38.96 | 39.66 | 1,256,735 | +0.08(+0.19%) |
Jul 31, 2014 | 39.90 | 40.25 | 38.84 | 39.58 | 1,424,844 | -0.74(-1.83%) |
Jul 30, 2014 | 40.01 | 40.75 | 39.83 | 40.32 | 2,526,043 | +1.06(+2.71%) |
Jul 29, 2014 | 41.11 | 43.43 | 39.01 | 39.26 | 5,013,528 | -6.29(-13.82%) |
Jul 28, 2014 | 45.57 | 45.81 | 45.06 | 45.55 | 1,222,362 | -0.02(-0.04%) |
Jul 25, 2014 | 45.30 | 45.70 | 44.97 | 45.57 | 944,456 | +0.05(+0.11%) |
Jul 24, 2014 | 46.24 | 46.30 | 45.46 | 45.52 | 721,436 | -0.75(-1.63%) |
Jul 23, 2014 | 46.64 | 46.74 | 46.17 | 46.27 | 390,661 | -0.14(-0.30%) |
Jul 22, 2014 | 46.65 | 47.11 | 46.38 | 46.41 | 774,032 | +0.09(+0.20%) |
Jul 21, 2014 | 46.28 | 46.60 | 46.06 | 46.31 | 584,288 | -0.20(-0.42%) |
Jul 18, 2014 | 46.21 | 46.63 | 45.96 | 46.51 | 211,388 | +0.39(+0.85%) |
Jul 17, 2014 | 46.82 | 46.87 | 45.93 | 46.11 | 424,517 | -0.73(-1.55%) |
Jul 16, 2014 | 47.24 | 47.38 | 46.53 | 46.84 | 665,296 | -0.12(-0.26%) |
Jul 15, 2014 | 47.06 | 47.48 | 46.65 | 46.96 | 625,763 | -0.03(-0.07%) |
Jul 14, 2014 | 47.23 | 47.28 | 46.91 | 47.00 | 510,171 | +0.15(+0.33%) |
Jul 11, 2014 | 46.81 | 47.02 | 46.45 | 46.84 | 372,138 | +0.03(+0.07%) |
Jul 10, 2014 | 46.11 | 47.09 | 46.11 | 46.81 | 517,106 | -0.25(-0.53%) |
Jul 09, 2014 | 47.10 | 47.28 | 46.79 | 47.06 | 347,100 | +0.03(+0.07%) |
Jul 08, 2014 | 47.92 | 48.01 | 46.92 | 47.02 | 613,647 | -1.04(-2.17%) |
Jul 07, 2014 | 49.32 | 49.32 | 47.93 | 48.07 | 789,382 | -1.25(-2.54%) |
Jul 03, 2014 | 49.09 | 49.32 | 49.32 | 49.32 | 335,841 | +0.57(+1.18%) |
Jul 02, 2014 | 48.73 | 49.54 | 48.44 | 48.74 | 708,062 | +0.07(+0.14%) |
Jul 01, 2014 | 47.66 | 48.86 | 47.38 | 48.68 | 891,685 | +1.12(+2.36%) |
Jun 30, 2014 | 46.71 | 47.68 | 46.71 | 47.55 | 717,818 | -0.10(-0.22%) |
Jun 27, 2014 | 47.23 | 47.94 | 47.11 | 47.66 | 890,690 | +0.39(+0.82%) |
Jun 26, 2014 | 47.30 | 47.54 | 46.60 | 47.27 | 517,880 | +0.10(+0.22%) |
Jun 25, 2014 | 46.47 | 47.46 | 46.44 | 47.17 | 383,410 | +0.57(+1.21%) |
Jun 24, 2014 | 46.95 | 47.67 | 46.50 | 46.60 | 404,731 | -0.51(-1.09%) |
Jun 23, 2014 | 46.99 | 47.58 | 46.95 | 47.12 | 501,502 | +0.18(+0.38%) |
Jun 20, 2014 | 46.85 | 47.84 | 46.78 | 46.94 | 1,686,918 | +0.23(+0.50%) |
Jun 19, 2014 | 46.77 | 46.89 | 46.13 | 46.71 | 372,288 | +0.15(+0.31%) |
Jun 18, 2014 | 46.19 | 46.71 | 45.78 | 46.56 | 426,130 | +0.34(+0.74%) |
Jun 17, 2014 | 45.62 | 46.53 | 45.39 | 46.22 | 551,556 | +0.60(+1.31%) |
Jun 16, 2014 | 45.55 | 46.00 | 45.38 | 45.62 | 414,694 | -0.04(-0.09%) |
Jun 13, 2014 | 45.31 | 45.89 | 45.24 | 45.66 | 483,949 | +0.37(+0.81%) |
Jun 12, 2014 | 46.59 | 46.69 | 45.14 | 45.29 | 751,014 | -1.33(-2.85%) |
Jun 11, 2014 | 46.66 | 46.79 | 46.05 | 46.62 | 573,799 | -0.22(-0.48%) |
Jun 10, 2014 | 47.78 | 48.00 | 46.79 | 46.84 | 746,496 | -0.98(-2.04%) |
Jun 06, 2014 | 47.45 | 48.06 | 47.30 | 47.82 | 313,219 | +0.50(+1.05%) |
Jun 05, 2014 | 46.23 | 47.33 | 45.95 | 47.32 | 407,371 | +1.38(+3.00%) |
Jun 04, 2014 | 46.10 | 46.38 | 45.88 | 45.94 | 356,788 | -0.27(-0.57%) |
Jun 03, 2014 | 46.23 | 46.49 | 45.81 | 46.21 | 345,723 | -0.07(-0.15%) |