Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.91 | 41.09 | 41.09 | 41.09 | 948,900 | -0.87(-2.07%) |
Aug 28, 2014 | 42.33 | 42.62 | 41.83 | 41.96 | 532,208 | -0.55(-1.29%) |
Aug 27, 2014 | 42.38 | 42.57 | 42.38 | 42.51 | 564,189 | +0.06(+0.14%) |
Aug 26, 2014 | 42.58 | 42.79 | 42.18 | 42.45 | 750,799 | +0.06(+0.14%) |
Aug 25, 2014 | 43.05 | 43.05 | 42.24 | 42.39 | 593,504 | -0.55(-1.28%) |
Aug 22, 2014 | 42.66 | 43.05 | 42.37 | 42.94 | 640,556 | +0.20(+0.47%) |
Aug 21, 2014 | 42.93 | 43.48 | 42.71 | 42.74 | 544,368 | -0.23(-0.54%) |
Aug 20, 2014 | 43.35 | 43.35 | 42.79 | 42.97 | 515,029 | -0.42(-0.97%) |
Aug 19, 2014 | 43.18 | 43.48 | 42.98 | 43.39 | 665,351 | +0.18(+0.42%) |
Aug 18, 2014 | 43.14 | 43.32 | 42.61 | 43.21 | 846,849 | +0.36(+0.84%) |
Aug 15, 2014 | 43.87 | 43.87 | 42.57 | 42.85 | 840,502 | -0.66(-1.52%) |
Aug 14, 2014 | 47.07 | 47.20 | 40.83 | 43.51 | 3,808,117 | -2.39(-5.21%) |
Aug 13, 2014 | 46.00 | 46.07 | 45.45 | 45.90 | 822,223 | +0.15(+0.33%) |
Aug 12, 2014 | 45.56 | 46.00 | 45.43 | 45.75 | 451,312 | -0.02(-0.04%) |
Aug 11, 2014 | 45.54 | 45.90 | 45.38 | 45.77 | 350,748 | +0.43(+0.95%) |
Aug 08, 2014 | 44.91 | 45.70 | 44.70 | 45.34 | 487,345 | +0.34(+0.76%) |
Aug 07, 2014 | 45.21 | 45.53 | 44.70 | 45.00 | 298,688 | +0.07(+0.16%) |
Aug 06, 2014 | 44.42 | 45.31 | 44.40 | 44.93 | 397,841 | -0.01(-0.02%) |
Aug 05, 2014 | 43.50 | 45.05 | 43.50 | 44.94 | 583,525 | +1.25(+2.86%) |
Aug 04, 2014 | 43.44 | 43.89 | 42.67 | 43.69 | 334,682 | +0.48(+1.11%) |
Aug 01, 2014 | 43.50 | 43.83 | 42.60 | 43.21 | 540,209 | -0.23(-0.53%) |
Jul 31, 2014 | 45.12 | 45.46 | 43.41 | 43.44 | 400,366 | -2.31(-5.05%) |
Jul 30, 2014 | 45.10 | 46.20 | 45.10 | 45.75 | 456,766 | +0.87(+1.94%) |
Jul 29, 2014 | 44.28 | 45.85 | 43.99 | 44.88 | 386,672 | +0.56(+1.26%) |
Jul 28, 2014 | 44.94 | 45.04 | 44.21 | 44.32 | 261,424 | -0.45(-1.01%) |
Jul 25, 2014 | 44.80 | 45.16 | 44.26 | 44.77 | 380,305 | -0.48(-1.06%) |
Jul 24, 2014 | 44.65 | 45.35 | 44.41 | 45.25 | 297,615 | +0.72(+1.62%) |
Jul 23, 2014 | 44.99 | 45.04 | 44.37 | 44.53 | 159,705 | -0.37(-0.82%) |
Jul 22, 2014 | 45.03 | 45.47 | 44.63 | 44.90 | 205,200 | +0.18(+0.40%) |
Jul 21, 2014 | 44.72 | 44.99 | 44.43 | 44.72 | 244,692 | -0.25(-0.56%) |
Jul 18, 2014 | 44.42 | 45.18 | 44.42 | 44.97 | 334,886 | +0.46(+1.03%) |
Jul 17, 2014 | 45.06 | 45.40 | 44.40 | 44.51 | 338,968 | -0.78(-1.72%) |
Jul 16, 2014 | 45.70 | 46.11 | 45.00 | 45.29 | 265,982 | -0.09(-0.20%) |
Jul 15, 2014 | 45.68 | 46.22 | 45.20 | 45.38 | 280,469 | -0.56(-1.22%) |
Jul 14, 2014 | 46.02 | 46.02 | 45.36 | 45.94 | 503,661 | +0.37(+0.81%) |
Jul 11, 2014 | 45.33 | 45.61 | 44.96 | 45.57 | 226,862 | +0.24(+0.53%) |
Jul 10, 2014 | 44.90 | 45.80 | 44.71 | 45.33 | 397,560 | -0.56(-1.22%) |
Jul 09, 2014 | 45.70 | 46.00 | 45.33 | 45.89 | 377,470 | +0.46(+1.01%) |
Jul 08, 2014 | 46.36 | 46.50 | 45.14 | 45.43 | 551,875 | -1.18(-2.52%) |
Jul 07, 2014 | 46.75 | 47.01 | 46.53 | 46.61 | 301,951 | -0.39(-0.84%) |
Jul 03, 2014 | 47.09 | 47.00 | 47.00 | 47.00 | 146,500 | -0.05(-0.11%) |
Jul 02, 2014 | 46.87 | 47.50 | 46.87 | 47.05 | 360,142 | +0.05(+0.11%) |
Jul 01, 2014 | 46.43 | 47.63 | 46.41 | 47.00 | 801,186 | +0.60(+1.29%) |
Jun 30, 2014 | 46.01 | 46.46 | 45.65 | 46.40 | 660,405 | +0.20(+0.43%) |
Jun 27, 2014 | 45.17 | 46.41 | 45.17 | 46.20 | 1,014,061 | +0.71(+1.56%) |
Jun 26, 2014 | 45.86 | 46.15 | 45.17 | 45.49 | 323,662 | -0.28(-0.61%) |
Jun 25, 2014 | 45.24 | 45.86 | 45.07 | 45.77 | 350,552 | +0.20(+0.44%) |
Jun 24, 2014 | 45.94 | 46.64 | 45.42 | 45.57 | 601,810 | -0.55(-1.19%) |
Jun 23, 2014 | 45.51 | 46.14 | 45.29 | 46.12 | 447,949 | +0.59(+1.30%) |
Jun 20, 2014 | 45.96 | 46.10 | 45.31 | 45.53 | 815,052 | -0.43(-0.94%) |
Jun 19, 2014 | 45.16 | 46.03 | 44.92 | 45.96 | 737,906 | +0.87(+1.93%) |
Jun 18, 2014 | 44.72 | 45.18 | 44.26 | 45.09 | 760,067 | +0.37(+0.82%) |
Jun 17, 2014 | 44.12 | 44.81 | 43.69 | 44.73 | 458,688 | +0.51(+1.14%) |
Jun 16, 2014 | 44.12 | 44.49 | 43.88 | 44.22 | 369,613 | +0.04(+0.09%) |
Jun 13, 2014 | 43.67 | 44.22 | 43.46 | 44.18 | 427,517 | +0.73(+1.68%) |
Jun 12, 2014 | 43.57 | 43.57 | 43.02 | 43.45 | 422,520 | -0.08(-0.18%) |
Jun 11, 2014 | 43.42 | 43.58 | 43.12 | 43.53 | 470,434 | -0.24(-0.55%) |
Jun 10, 2014 | 44.04 | 44.43 | 43.72 | 43.77 | 326,638 | -0.73(-1.64%) |
Jun 06, 2014 | 44.25 | 45.00 | 44.18 | 44.50 | 685,923 | +0.55(+1.25%) |
Jun 05, 2014 | 43.44 | 44.02 | 42.98 | 43.95 | 348,608 | +0.72(+1.67%) |
Jun 04, 2014 | 43.08 | 43.39 | 42.91 | 43.23 | 321,689 | -0.01(-0.02%) |
Jun 03, 2014 | 43.28 | 43.38 | 42.95 | 43.24 | 422,804 | -0.17(-0.39%) |