Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.23 | 42.37 | 42.37 | 42.37 | 1,088,535 | +0.28(+0.67%) |
Aug 28, 2014 | 41.99 | 42.12 | 41.81 | 42.09 | 1,079,153 | -0.27(-0.64%) |
Aug 27, 2014 | 42.40 | 42.59 | 42.15 | 42.36 | 1,159,962 | -0.04(-0.09%) |
Aug 26, 2014 | 42.25 | 42.59 | 42.21 | 42.40 | 1,367,432 | +0.26(+0.61%) |
Aug 25, 2014 | 42.16 | 42.35 | 41.97 | 42.14 | 1,205,730 | +0.22(+0.52%) |
Aug 22, 2014 | 41.80 | 42.05 | 41.71 | 41.92 | 1,505,592 | +0.00(+0.00%) |
Aug 21, 2014 | 42.08 | 42.13 | 41.81 | 41.92 | 1,545,183 | -0.25(-0.59%) |
Aug 20, 2014 | 42.04 | 42.42 | 41.93 | 42.17 | 1,514,557 | +0.05(+0.13%) |
Aug 19, 2014 | 41.97 | 42.34 | 41.83 | 42.12 | 2,662,342 | +0.27(+0.65%) |
Aug 18, 2014 | 40.82 | 41.85 | 40.80 | 41.84 | 3,426,502 | +1.29(+3.17%) |
Aug 15, 2014 | 40.97 | 41.06 | 40.51 | 40.56 | 1,789,429 | -0.15(-0.36%) |
Aug 14, 2014 | 41.04 | 41.08 | 40.55 | 40.71 | 2,219,334 | -0.23(-0.57%) |
Aug 13, 2014 | 39.94 | 40.96 | 39.91 | 40.94 | 2,871,192 | +1.13(+2.84%) |
Aug 12, 2014 | 39.74 | 39.88 | 39.52 | 39.81 | 1,188,050 | +0.05(+0.14%) |
Aug 11, 2014 | 40.01 | 40.16 | 39.73 | 39.75 | 1,514,132 | -0.08(-0.20%) |
Aug 08, 2014 | 39.05 | 39.67 | 39.01 | 39.83 | 1,226,157 | +0.76(+1.96%) |
Aug 07, 2014 | 39.57 | 39.68 | 38.90 | 39.07 | 1,593,460 | -0.42(-1.07%) |
Aug 06, 2014 | 38.83 | 39.64 | 38.83 | 39.49 | 1,792,193 | +0.51(+1.32%) |
Aug 05, 2014 | 38.93 | 39.44 | 38.76 | 38.97 | 1,465,450 | -0.17(-0.44%) |
Aug 04, 2014 | 39.03 | 39.21 | 38.65 | 39.15 | 1,528,164 | +0.30(+0.76%) |
Aug 01, 2014 | 38.91 | 39.54 | 38.62 | 38.85 | 1,946,145 | -0.32(-0.82%) |
Jul 31, 2014 | 39.62 | 39.98 | 39.11 | 39.17 | 2,114,685 | -0.80(-1.99%) |
Jul 30, 2014 | 40.29 | 40.41 | 39.89 | 39.96 | 2,397,847 | +0.17(+0.43%) |
Jul 29, 2014 | 40.10 | 40.25 | 39.78 | 39.79 | 1,446,666 | -0.17(-0.43%) |
Jul 28, 2014 | 39.95 | 40.23 | 39.75 | 39.96 | 1,549,366 | -0.07(-0.18%) |
Jul 25, 2014 | 39.86 | 40.05 | 39.66 | 40.03 | 1,720,464 | +0.17(+0.43%) |
Jul 24, 2014 | 40.42 | 41.29 | 39.71 | 39.86 | 2,382,450 | +0.09(+0.22%) |
Jul 23, 2014 | 39.57 | 39.82 | 39.32 | 39.78 | 3,472,802 | +0.24(+0.61%) |
Jul 22, 2014 | 39.50 | 39.68 | 39.43 | 39.54 | 1,704,532 | +0.19(+0.48%) |
Jul 21, 2014 | 39.15 | 39.50 | 38.94 | 39.35 | 1,969,341 | +0.14(+0.36%) |
Jul 18, 2014 | 38.94 | 39.38 | 38.89 | 39.21 | 2,532,220 | +0.37(+0.94%) |
Jul 17, 2014 | 39.07 | 39.35 | 38.77 | 38.84 | 1,944,165 | -0.55(-1.39%) |
Jul 16, 2014 | 38.99 | 39.51 | 38.97 | 39.39 | 2,582,317 | +0.70(+1.81%) |
Jul 15, 2014 | 38.52 | 38.79 | 38.36 | 38.69 | 2,153,442 | +0.29(+0.75%) |
Jul 14, 2014 | 38.76 | 38.80 | 38.24 | 38.40 | 1,948,587 | -0.15(-0.38%) |
Jul 11, 2014 | 38.42 | 38.78 | 38.37 | 38.55 | 2,320,592 | -0.20(-0.52%) |
Jul 10, 2014 | 38.88 | 39.08 | 38.67 | 38.75 | 1,689,210 | -0.41(-1.04%) |
Jul 09, 2014 | 38.94 | 39.36 | 38.91 | 39.15 | 2,477,337 | +0.28(+0.72%) |
Jul 08, 2014 | 38.93 | 39.00 | 38.47 | 38.87 | 1,753,667 | +0.12(+0.32%) |
Jul 07, 2014 | 39.11 | 39.18 | 38.67 | 38.75 | 2,974,446 | -0.66(-1.68%) |
Jul 03, 2014 | 38.79 | 39.41 | 39.41 | 39.41 | 2,241,176 | +0.68(+1.75%) |
Jul 02, 2014 | 38.40 | 38.78 | 38.37 | 38.73 | 1,772,688 | +0.40(+1.04%) |
Jul 01, 2014 | 38.55 | 38.76 | 38.33 | 38.33 | 1,873,586 | -0.08(-0.20%) |
Jun 30, 2014 | 38.22 | 38.48 | 38.00 | 38.41 | 2,405,043 | +0.12(+0.33%) |
Jun 27, 2014 | 38.72 | 38.86 | 38.20 | 38.29 | 3,209,837 | -0.59(-1.52%) |
Jun 26, 2014 | 39.02 | 39.17 | 38.72 | 38.88 | 2,018,870 | -0.07(-0.18%) |
Jun 25, 2014 | 38.63 | 39.00 | 38.49 | 38.95 | 2,291,988 | +0.33(+0.84%) |
Jun 24, 2014 | 38.83 | 39.00 | 38.56 | 38.63 | 2,812,770 | -0.21(-0.54%) |
Jun 23, 2014 | 39.04 | 39.04 | 38.39 | 38.83 | 3,498,493 | -0.28(-0.71%) |
Jun 20, 2014 | 39.07 | 39.60 | 38.83 | 39.11 | 4,462,667 | -0.90(-2.24%) |
Jun 19, 2014 | 40.20 | 40.43 | 39.91 | 40.01 | 1,417,393 | -0.22(-0.54%) |
Jun 18, 2014 | 39.83 | 40.25 | 39.67 | 40.23 | 1,942,212 | +0.60(+1.52%) |
Jun 17, 2014 | 38.94 | 39.80 | 38.76 | 39.62 | 1,886,890 | +0.61(+1.57%) |
Jun 16, 2014 | 39.37 | 39.53 | 38.94 | 39.01 | 1,465,311 | -0.35(-0.89%) |
Jun 13, 2014 | 39.02 | 39.45 | 38.94 | 39.36 | 1,681,162 | +0.42(+1.07%) |
Jun 12, 2014 | 39.21 | 39.24 | 38.80 | 38.94 | 1,451,740 | -0.38(-0.96%) |
Jun 11, 2014 | 39.18 | 39.39 | 39.04 | 39.32 | 1,463,389 | +0.08(+0.20%) |
Jun 10, 2014 | 39.25 | 39.44 | 39.07 | 39.24 | 1,190,836 | -0.42(-1.05%) |
Jun 06, 2014 | 39.50 | 39.86 | 39.25 | 39.66 | 2,007,946 | +0.20(+0.51%) |
Jun 05, 2014 | 39.03 | 39.68 | 38.87 | 39.46 | 1,864,613 | +0.60(+1.53%) |
Jun 04, 2014 | 38.85 | 39.29 | 38.79 | 38.87 | 2,424,599 | -0.14(-0.36%) |
Jun 03, 2014 | 38.81 | 39.01 | 38.59 | 39.00 | 1,926,708 | -0.01(-0.02%) |