Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.97 | 48.44 | 48.44 | 48.44 | 3,592,476 | +0.96(+2.02%) |
Aug 28, 2014 | 46.58 | 47.58 | 46.32 | 47.48 | 2,153,058 | +0.58(+1.24%) |
Aug 27, 2014 | 47.03 | 47.13 | 46.15 | 46.90 | 2,174,275 | +0.14(+0.29%) |
Aug 26, 2014 | 46.91 | 46.92 | 46.06 | 46.76 | 2,731,857 | -0.05(-0.11%) |
Aug 25, 2014 | 47.53 | 47.58 | 46.68 | 46.81 | 2,603,060 | -0.33(-0.71%) |
Aug 22, 2014 | 47.38 | 47.40 | 46.60 | 47.14 | 2,600,546 | -0.09(-0.20%) |
Aug 21, 2014 | 47.76 | 47.86 | 47.11 | 47.24 | 2,161,543 | -0.48(-1.00%) |
Aug 20, 2014 | 47.02 | 47.94 | 47.02 | 47.72 | 2,129,346 | +0.38(+0.79%) |
Aug 19, 2014 | 46.44 | 47.56 | 46.42 | 47.34 | 3,011,647 | +0.92(+1.99%) |
Aug 18, 2014 | 46.74 | 46.83 | 45.73 | 46.42 | 3,222,632 | -0.08(-0.17%) |
Aug 15, 2014 | 46.14 | 46.91 | 45.79 | 46.49 | 3,403,634 | +0.76(+1.66%) |
Aug 14, 2014 | 46.26 | 46.43 | 45.41 | 45.73 | 3,242,232 | -0.44(-0.94%) |
Aug 13, 2014 | 44.81 | 46.20 | 44.76 | 46.17 | 4,521,927 | +1.37(+3.05%) |
Aug 12, 2014 | 44.96 | 45.01 | 44.03 | 44.80 | 2,591,471 | +0.25(+0.56%) |
Aug 11, 2014 | 44.44 | 45.07 | 44.11 | 44.55 | 2,837,456 | +0.73(+1.66%) |
Aug 08, 2014 | 43.70 | 43.90 | 43.14 | 43.83 | 3,663,682 | +0.12(+0.27%) |
Aug 07, 2014 | 44.79 | 45.09 | 43.49 | 43.71 | 3,551,722 | -0.87(-1.96%) |
Aug 06, 2014 | 44.24 | 44.87 | 44.22 | 44.58 | 2,827,483 | +0.22(+0.50%) |
Aug 05, 2014 | 44.17 | 44.63 | 43.87 | 44.36 | 2,930,719 | -0.10(-0.23%) |
Aug 04, 2014 | 44.67 | 44.81 | 43.87 | 44.46 | 3,176,485 | +0.04(+0.10%) |
Aug 01, 2014 | 42.90 | 44.65 | 42.88 | 44.42 | 4,688,793 | +1.12(+2.58%) |
Jul 31, 2014 | 43.93 | 44.15 | 42.88 | 43.30 | 4,291,202 | -1.20(-2.70%) |
Jul 30, 2014 | 44.71 | 45.01 | 44.09 | 44.50 | 2,833,387 | +0.03(+0.06%) |
Jul 29, 2014 | 44.58 | 45.19 | 44.41 | 44.48 | 3,470,651 | -0.03(-0.08%) |
Jul 28, 2014 | 44.08 | 44.65 | 43.29 | 44.51 | 4,233,580 | +0.63(+1.44%) |
Jul 25, 2014 | 44.94 | 44.96 | 43.81 | 43.88 | 4,816,702 | -1.03(-2.30%) |
Jul 24, 2014 | 45.55 | 45.86 | 44.71 | 44.91 | 4,533,217 | -0.68(-1.50%) |
Jul 23, 2014 | 46.27 | 46.29 | 45.56 | 45.59 | 4,288,692 | -0.66(-1.42%) |
Jul 22, 2014 | 46.32 | 46.41 | 45.69 | 46.25 | 5,204,732 | -0.02(-0.04%) |
Jul 21, 2014 | 44.96 | 46.49 | 44.88 | 46.27 | 8,143,074 | +1.17(+2.59%) |
Jul 18, 2014 | 42.75 | 45.59 | 42.37 | 45.10 | 21,530,714 | +5.57(+14.09%) |
Jul 17, 2014 | 40.66 | 40.83 | 39.42 | 39.53 | 7,071,927 | -1.23(-3.01%) |
Jul 16, 2014 | 40.78 | 41.12 | 40.44 | 40.76 | 4,088,880 | +0.20(+0.48%) |
Jul 15, 2014 | 40.53 | 40.66 | 39.95 | 40.56 | 3,023,406 | +0.08(+0.19%) |
Jul 14, 2014 | 40.58 | 40.83 | 40.19 | 40.49 | 2,231,218 | +0.20(+0.49%) |
Jul 11, 2014 | 39.79 | 40.39 | 39.74 | 40.29 | 2,317,772 | +0.32(+0.81%) |
Jul 10, 2014 | 39.37 | 40.31 | 38.81 | 39.96 | 4,139,411 | -0.70(-1.72%) |
Jul 09, 2014 | 40.13 | 40.77 | 39.78 | 40.66 | 2,872,667 | +0.43(+1.06%) |
Jul 08, 2014 | 40.26 | 40.42 | 39.24 | 40.24 | 4,000,786 | -0.19(-0.46%) |
Jul 07, 2014 | 40.95 | 41.45 | 40.36 | 40.43 | 3,144,745 | -0.60(-1.46%) |
Jul 03, 2014 | 40.86 | 41.02 | 41.02 | 41.02 | 1,784,445 | +0.40(+0.99%) |
Jul 02, 2014 | 40.56 | 40.95 | 40.29 | 40.62 | 2,340,115 | -0.09(-0.23%) |
Jul 01, 2014 | 40.32 | 41.18 | 40.32 | 40.72 | 4,306,592 | +0.66(+1.64%) |
Jun 30, 2014 | 39.49 | 40.14 | 39.49 | 40.06 | 3,591,857 | +0.77(+1.95%) |
Jun 27, 2014 | 39.38 | 39.52 | 39.03 | 39.29 | 5,455,554 | -0.26(-0.65%) |
Jun 26, 2014 | 40.20 | 40.22 | 39.03 | 39.55 | 2,993,929 | -0.37(-0.92%) |
Jun 25, 2014 | 39.92 | 40.01 | 38.61 | 39.91 | 4,912,721 | -0.02(-0.04%) |
Jun 24, 2014 | 40.98 | 41.07 | 39.60 | 39.93 | 4,297,816 | -0.92(-2.26%) |
Jun 23, 2014 | 41.68 | 41.88 | 40.67 | 40.85 | 3,052,999 | -0.38(-0.93%) |
Jun 20, 2014 | 40.66 | 41.37 | 40.49 | 41.24 | 3,390,485 | +0.73(+1.81%) |
Jun 19, 2014 | 40.58 | 40.86 | 40.03 | 40.50 | 2,506,171 | -0.04(-0.11%) |
Jun 18, 2014 | 41.07 | 41.07 | 40.37 | 40.54 | 2,350,149 | -0.36(-0.87%) |
Jun 17, 2014 | 40.30 | 41.43 | 40.23 | 40.90 | 3,964,400 | +0.49(+1.22%) |
Jun 16, 2014 | 40.14 | 40.61 | 39.90 | 40.41 | 2,961,620 | +0.15(+0.38%) |
Jun 13, 2014 | 40.26 | 40.82 | 40.12 | 40.25 | 2,767,276 | +0.23(+0.58%) |
Jun 12, 2014 | 40.63 | 41.09 | 39.83 | 40.02 | 4,001,939 | -0.76(-1.86%) |
Jun 11, 2014 | 40.08 | 41.22 | 40.03 | 40.78 | 4,795,928 | +0.79(+1.98%) |
Jun 10, 2014 | 39.85 | 40.06 | 39.14 | 39.99 | 4,084,013 | +0.06(+0.15%) |
Jun 06, 2014 | 39.83 | 40.04 | 39.38 | 39.93 | 3,253,770 | +0.28(+0.71%) |
Jun 05, 2014 | 39.96 | 40.07 | 39.27 | 39.65 | 3,636,835 | -0.24(-0.60%) |
Jun 04, 2014 | 38.81 | 39.91 | 38.81 | 39.89 | 4,705,432 | +0.95(+2.43%) |
Jun 03, 2014 | 38.09 | 39.15 | 37.75 | 38.94 | 8,400,765 | +2.20(+5.99%) |