Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.65 | 47.84 | 47.84 | 47.84 | 685,200 | +1.23(+2.64%) |
Aug 28, 2014 | 46.00 | 46.68 | 45.96 | 46.61 | 678,581 | +0.51(+1.11%) |
Aug 27, 2014 | 45.79 | 46.51 | 45.67 | 46.10 | 732,039 | +0.25(+0.55%) |
Aug 26, 2014 | 44.35 | 46.06 | 44.35 | 45.85 | 933,058 | +1.55(+3.50%) |
Aug 25, 2014 | 44.15 | 44.70 | 43.91 | 44.30 | 1,106,612 | +0.41(+0.93%) |
Aug 22, 2014 | 43.12 | 44.10 | 42.98 | 43.89 | 1,069,222 | +0.71(+1.64%) |
Aug 21, 2014 | 42.49 | 43.28 | 42.29 | 43.18 | 757,110 | +0.75(+1.77%) |
Aug 20, 2014 | 41.90 | 42.63 | 41.61 | 42.43 | 719,290 | +0.46(+1.10%) |
Aug 19, 2014 | 41.00 | 42.10 | 40.61 | 41.97 | 887,158 | +1.23(+3.02%) |
Aug 18, 2014 | 40.79 | 41.19 | 40.38 | 40.74 | 522,660 | +0.31(+0.77%) |
Aug 15, 2014 | 41.99 | 42.14 | 40.14 | 40.43 | 1,303,192 | -1.42(-3.39%) |
Aug 14, 2014 | 41.33 | 42.03 | 41.27 | 41.85 | 390,445 | +0.52(+1.26%) |
Aug 13, 2014 | 40.75 | 41.65 | 40.75 | 41.33 | 1,059,569 | +0.75(+1.85%) |
Aug 12, 2014 | 40.65 | 41.00 | 40.31 | 40.58 | 2,536,298 | +0.01(+0.02%) |
Aug 11, 2014 | 40.92 | 41.03 | 40.35 | 40.57 | 482,019 | -0.06(-0.15%) |
Aug 08, 2014 | 39.81 | 40.61 | 39.65 | 40.63 | 382,060 | +0.83(+2.09%) |
Aug 07, 2014 | 41.59 | 41.59 | 39.72 | 39.80 | 567,151 | -1.76(-4.23%) |
Aug 06, 2014 | 40.30 | 41.65 | 40.13 | 41.56 | 419,401 | +1.14(+2.82%) |
Aug 05, 2014 | 41.40 | 41.55 | 40.25 | 40.42 | 385,836 | -1.28(-3.07%) |
Aug 04, 2014 | 40.25 | 42.01 | 40.20 | 41.70 | 621,744 | +1.37(+3.40%) |
Aug 01, 2014 | 40.64 | 41.20 | 40.24 | 40.33 | 906,405 | -0.52(-1.27%) |
Jul 31, 2014 | 41.28 | 42.76 | 39.23 | 40.85 | 1,838,913 | -2.34(-5.42%) |
Jul 30, 2014 | 43.95 | 43.99 | 42.85 | 43.19 | 1,009,178 | -0.50(-1.14%) |
Jul 29, 2014 | 44.11 | 44.12 | 43.07 | 43.69 | 771,957 | -0.49(-1.11%) |
Jul 28, 2014 | 43.70 | 44.26 | 43.49 | 44.18 | 409,788 | +0.59(+1.35%) |
Jul 25, 2014 | 43.43 | 44.50 | 42.72 | 43.59 | 1,341,338 | -2.64(-5.71%) |
Jul 24, 2014 | 46.23 | 46.58 | 45.95 | 46.23 | 253,217 | +0.00(+0.00%) |
Jul 23, 2014 | 46.34 | 46.47 | 45.97 | 46.23 | 187,717 | -0.13(-0.28%) |
Jul 22, 2014 | 45.77 | 46.92 | 45.69 | 46.36 | 377,288 | +1.03(+2.27%) |
Jul 21, 2014 | 45.54 | 45.84 | 45.29 | 45.33 | 237,619 | -0.32(-0.70%) |
Jul 18, 2014 | 45.15 | 45.87 | 45.11 | 45.65 | 423,257 | +0.47(+1.04%) |
Jul 17, 2014 | 44.65 | 46.46 | 44.36 | 45.18 | 970,807 | +0.48(+1.07%) |
Jul 16, 2014 | 45.50 | 45.58 | 44.54 | 44.70 | 329,619 | -0.47(-1.04%) |
Jul 15, 2014 | 45.97 | 46.15 | 45.07 | 45.17 | 335,177 | -0.79(-1.72%) |
Jul 14, 2014 | 46.08 | 47.22 | 45.59 | 45.96 | 475,814 | +0.42(+0.92%) |
Jul 11, 2014 | 45.82 | 45.95 | 45.32 | 45.54 | 290,782 | -0.48(-1.04%) |
Jul 10, 2014 | 45.81 | 46.48 | 45.44 | 46.02 | 250,878 | +0.07(+0.15%) |
Jul 09, 2014 | 45.47 | 46.24 | 45.26 | 45.95 | 892,834 | +0.30(+0.66%) |
Jul 08, 2014 | 46.11 | 46.11 | 44.94 | 45.65 | 446,977 | -0.59(-1.28%) |
Jul 07, 2014 | 46.68 | 46.97 | 45.65 | 46.24 | 482,361 | -0.73(-1.55%) |
Jul 03, 2014 | 46.24 | 46.97 | 46.97 | 46.97 | 252,900 | +0.88(+1.91%) |
Jul 02, 2014 | 46.00 | 46.57 | 45.66 | 46.09 | 416,907 | -0.01(-0.02%) |
Jul 01, 2014 | 44.29 | 46.63 | 44.12 | 46.10 | 1,032,285 | +1.47(+3.29%) |
Jun 30, 2014 | 44.51 | 45.13 | 44.27 | 44.63 | 1,394,925 | +0.05(+0.11%) |
Jun 27, 2014 | 44.96 | 45.55 | 44.43 | 44.58 | 668,682 | +0.05(+0.11%) |
Jun 26, 2014 | 44.70 | 45.11 | 44.13 | 44.53 | 277,581 | -0.17(-0.38%) |
Jun 25, 2014 | 44.55 | 45.06 | 44.12 | 44.70 | 720,195 | +0.01(+0.02%) |
Jun 24, 2014 | 45.22 | 45.39 | 44.53 | 44.69 | 598,609 | -0.64(-1.41%) |
Jun 23, 2014 | 45.77 | 46.17 | 45.15 | 45.33 | 397,855 | -0.45(-0.98%) |
Jun 20, 2014 | 45.22 | 45.83 | 44.93 | 45.78 | 567,439 | +0.52(+1.15%) |
Jun 19, 2014 | 44.93 | 45.38 | 44.33 | 45.26 | 712,194 | +0.29(+0.64%) |
Jun 18, 2014 | 44.62 | 45.13 | 44.20 | 44.97 | 419,454 | +0.26(+0.58%) |
Jun 17, 2014 | 44.07 | 44.77 | 43.82 | 44.71 | 372,487 | +0.63(+1.43%) |
Jun 16, 2014 | 44.28 | 44.63 | 43.70 | 44.08 | 958,697 | -0.18(-0.41%) |
Jun 13, 2014 | 44.47 | 44.47 | 43.76 | 44.26 | 410,414 | -0.22(-0.49%) |
Jun 12, 2014 | 44.32 | 44.52 | 43.88 | 44.48 | 267,625 | +0.11(+0.25%) |
Jun 11, 2014 | 44.30 | 44.84 | 44.30 | 44.37 | 480,216 | -0.20(-0.45%) |
Jun 10, 2014 | 43.89 | 44.74 | 43.76 | 44.57 | 494,748 | +0.17(+0.38%) |
Jun 06, 2014 | 43.84 | 44.60 | 43.81 | 44.40 | 434,475 | +0.80(+1.83%) |
Jun 05, 2014 | 43.51 | 44.01 | 43.08 | 43.60 | 784,330 | +0.29(+0.67%) |
Jun 04, 2014 | 43.45 | 43.77 | 43.14 | 43.31 | 495,407 | -0.40(-0.92%) |
Jun 03, 2014 | 43.43 | 43.76 | 42.65 | 43.71 | 830,321 | -0.04(-0.09%) |