Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.70 | 43.66 | 43.66 | 43.66 | 3,576,073 | +0.07(+0.17%) |
Aug 28, 2014 | 43.40 | 43.74 | 43.23 | 43.59 | 3,635,537 | -0.01(-0.01%) |
Aug 27, 2014 | 44.04 | 44.09 | 43.43 | 43.59 | 3,290,900 | -0.42(-0.95%) |
Aug 26, 2014 | 44.04 | 44.12 | 43.70 | 44.01 | 5,721,296 | +0.14(+0.33%) |
Aug 25, 2014 | 43.85 | 44.07 | 43.73 | 43.86 | 3,695,399 | +0.22(+0.50%) |
Aug 22, 2014 | 43.62 | 43.72 | 43.40 | 43.65 | 4,345,896 | +0.08(+0.18%) |
Aug 21, 2014 | 44.13 | 44.13 | 43.43 | 43.57 | 6,353,902 | -0.40(-0.92%) |
Aug 20, 2014 | 43.69 | 44.28 | 43.69 | 43.97 | 7,533,872 | +0.28(+0.63%) |
Aug 19, 2014 | 43.69 | 43.83 | 43.29 | 43.69 | 7,571,798 | +0.21(+0.49%) |
Aug 18, 2014 | 43.33 | 43.81 | 43.18 | 43.48 | 5,566,454 | +0.40(+0.92%) |
Aug 15, 2014 | 43.09 | 43.30 | 42.98 | 43.09 | 6,143,981 | +0.26(+0.61%) |
Aug 14, 2014 | 43.00 | 43.00 | 42.44 | 42.83 | 5,414,492 | +0.34(+0.81%) |
Aug 13, 2014 | 42.43 | 42.49 | 42.24 | 42.48 | 3,228,976 | +0.27(+0.64%) |
Aug 12, 2014 | 42.30 | 42.36 | 42.15 | 42.21 | 3,258,275 | -0.01(-0.01%) |
Aug 11, 2014 | 42.23 | 42.39 | 42.13 | 42.22 | 4,045,559 | +0.04(+0.10%) |
Aug 08, 2014 | 42.12 | 42.37 | 41.82 | 42.17 | 3,869,504 | +0.15(+0.36%) |
Aug 07, 2014 | 42.46 | 42.54 | 41.93 | 42.02 | 5,739,017 | -0.17(-0.40%) |
Aug 06, 2014 | 42.25 | 42.52 | 41.95 | 42.19 | 5,072,377 | +0.25(+0.59%) |
Aug 05, 2014 | 42.53 | 42.53 | 41.93 | 41.95 | 10,169,307 | -0.36(-0.84%) |
Aug 04, 2014 | 42.52 | 42.83 | 42.29 | 42.30 | 7,720,832 | -0.17(-0.40%) |
Aug 01, 2014 | 41.87 | 42.55 | 41.86 | 42.47 | 11,757,044 | +0.64(+1.53%) |
Jul 31, 2014 | 41.40 | 41.88 | 41.04 | 41.83 | 29,393,212 | -2.17(-4.93%) |
Jul 30, 2014 | 44.56 | 44.64 | 43.88 | 44.00 | 8,737,140 | -0.49(-1.10%) |
Jul 29, 2014 | 44.89 | 45.25 | 44.49 | 44.49 | 6,167,258 | -0.21(-0.47%) |
Jul 28, 2014 | 44.72 | 44.85 | 44.48 | 44.70 | 5,622,485 | +0.07(+0.16%) |
Jul 25, 2014 | 44.54 | 44.85 | 44.54 | 44.63 | 5,288,310 | +0.12(+0.27%) |
Jul 24, 2014 | 45.21 | 45.21 | 44.44 | 44.51 | 9,838,647 | -0.52(-1.16%) |
Jul 23, 2014 | 45.47 | 45.53 | 45.03 | 45.03 | 9,549,980 | -0.08(-0.17%) |
Jul 22, 2014 | 44.97 | 45.30 | 44.78 | 45.11 | 7,411,410 | +0.43(+0.96%) |
Jul 21, 2014 | 46.07 | 46.07 | 44.66 | 44.68 | 13,999,762 | -1.98(-4.25%) |
Jul 18, 2014 | 46.49 | 47.30 | 46.44 | 46.67 | 8,330,500 | +0.25(+0.53%) |
Jul 17, 2014 | 48.57 | 48.82 | 46.20 | 46.42 | 21,296,282 | -3.44(-6.89%) |
Jul 16, 2014 | 50.22 | 50.30 | 49.76 | 49.85 | 5,639,383 | -0.28(-0.56%) |
Jul 15, 2014 | 50.22 | 50.38 | 49.85 | 50.14 | 4,443,438 | -0.07(-0.13%) |
Jul 14, 2014 | 49.94 | 50.29 | 49.78 | 50.20 | 3,269,868 | +0.57(+1.14%) |
Jul 11, 2014 | 49.70 | 49.88 | 49.38 | 49.64 | 2,129,188 | -0.07(-0.15%) |
Jul 10, 2014 | 49.70 | 49.86 | 49.40 | 49.71 | 2,799,721 | -0.46(-0.91%) |
Jul 09, 2014 | 49.31 | 50.29 | 49.28 | 50.17 | 5,025,142 | +0.72(+1.46%) |
Jul 08, 2014 | 49.48 | 49.70 | 49.19 | 49.45 | 4,997,704 | +0.01(+0.01%) |
Jul 07, 2014 | 49.52 | 49.56 | 48.92 | 49.44 | 2,875,954 | -0.12(-0.24%) |
Jul 03, 2014 | 49.24 | 49.56 | 49.56 | 49.56 | 2,057,229 | +0.34(+0.70%) |
Jul 02, 2014 | 49.06 | 49.40 | 49.00 | 49.22 | 2,393,194 | +0.23(+0.47%) |
Jul 01, 2014 | 49.04 | 49.24 | 48.86 | 48.99 | 3,871,009 | +0.20(+0.42%) |
Jun 30, 2014 | 49.15 | 49.15 | 48.66 | 48.79 | 3,366,949 | -0.43(-0.87%) |
Jun 27, 2014 | 49.08 | 49.29 | 48.80 | 49.21 | 3,090,798 | +0.11(+0.23%) |
Jun 26, 2014 | 49.27 | 49.34 | 48.77 | 49.10 | 3,547,137 | -0.16(-0.32%) |
Jun 25, 2014 | 48.43 | 49.32 | 48.29 | 49.25 | 4,843,207 | +0.83(+1.71%) |
Jun 24, 2014 | 48.26 | 48.77 | 48.20 | 48.43 | 2,647,565 | -0.01(-0.01%) |
Jun 23, 2014 | 48.42 | 48.51 | 48.13 | 48.43 | 2,891,053 | +0.07(+0.14%) |
Jun 20, 2014 | 48.29 | 48.43 | 48.12 | 48.37 | 3,922,551 | +0.08(+0.16%) |
Jun 19, 2014 | 48.03 | 48.46 | 47.96 | 48.29 | 3,754,165 | +0.41(+0.87%) |
Jun 18, 2014 | 47.79 | 47.93 | 47.39 | 47.87 | 1,607,136 | +0.11(+0.24%) |
Jun 17, 2014 | 47.42 | 47.79 | 47.31 | 47.76 | 2,297,385 | +0.23(+0.49%) |
Jun 16, 2014 | 47.39 | 47.55 | 47.27 | 47.52 | 1,808,007 | -0.08(-0.16%) |
Jun 13, 2014 | 47.30 | 47.69 | 47.01 | 47.60 | 2,875,934 | +0.28(+0.58%) |
Jun 12, 2014 | 47.81 | 47.99 | 47.24 | 47.33 | 3,219,548 | -0.46(-0.96%) |
Jun 11, 2014 | 47.50 | 47.84 | 47.37 | 47.78 | 2,462,081 | +0.08(+0.16%) |
Jun 10, 2014 | 47.81 | 47.94 | 47.50 | 47.70 | 2,153,560 | -0.35(-0.74%) |
Jun 06, 2014 | 47.64 | 48.06 | 47.49 | 48.06 | 3,774,933 | +0.53(+1.11%) |
Jun 05, 2014 | 47.39 | 47.67 | 47.19 | 47.53 | 2,847,927 | +0.25(+0.52%) |
Jun 04, 2014 | 47.25 | 47.31 | 46.92 | 47.28 | 3,466,046 | +0.03(+0.06%) |
Jun 03, 2014 | 46.85 | 47.32 | 46.68 | 47.25 | 4,506,951 | +0.32(+0.68%) |