Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.99 | 45.07 | 45.07 | 45.07 | 11,736,452 | +0.22(+0.49%) |
Aug 28, 2014 | 44.92 | 45.01 | 44.59 | 44.85 | 11,985,677 | -0.33(-0.72%) |
Aug 27, 2014 | 45.37 | 45.45 | 45.13 | 45.18 | 15,050,685 | -0.11(-0.25%) |
Aug 26, 2014 | 45.16 | 45.44 | 45.02 | 45.29 | 13,559,840 | +0.30(+0.67%) |
Aug 25, 2014 | 44.72 | 45.36 | 44.62 | 44.99 | 18,461,712 | +0.64(+1.45%) |
Aug 22, 2014 | 44.31 | 44.78 | 44.22 | 44.34 | 13,491,623 | -0.01(-0.02%) |
Aug 21, 2014 | 43.71 | 44.56 | 43.67 | 44.35 | 16,809,906 | +0.65(+1.49%) |
Aug 20, 2014 | 43.53 | 43.86 | 43.51 | 43.70 | 10,688,484 | +0.06(+0.14%) |
Aug 19, 2014 | 43.67 | 43.76 | 43.55 | 43.64 | 11,924,522 | +0.25(+0.58%) |
Aug 18, 2014 | 43.11 | 43.54 | 43.03 | 43.39 | 11,714,719 | +0.36(+0.85%) |
Aug 15, 2014 | 43.40 | 43.59 | 42.77 | 43.02 | 16,787,964 | -0.17(-0.40%) |
Aug 14, 2014 | 43.04 | 43.21 | 42.99 | 43.20 | 10,915,392 | +0.20(+0.46%) |
Aug 13, 2014 | 42.98 | 43.09 | 42.84 | 43.00 | 9,258,525 | +0.28(+0.66%) |
Aug 12, 2014 | 42.63 | 42.87 | 42.55 | 42.72 | 14,891,281 | +0.02(+0.05%) |
Aug 11, 2014 | 42.87 | 42.90 | 42.58 | 42.70 | 11,959,228 | -0.02(-0.04%) |
Aug 08, 2014 | 42.37 | 42.73 | 42.18 | 42.71 | 16,109,411 | +0.33(+0.77%) |
Aug 07, 2014 | 42.93 | 42.98 | 42.21 | 42.39 | 15,490,195 | -0.24(-0.57%) |
Aug 06, 2014 | 42.37 | 42.98 | 42.33 | 42.63 | 16,082,163 | +0.13(+0.30%) |
Aug 05, 2014 | 42.78 | 42.91 | 42.15 | 42.50 | 22,221,034 | -0.45(-1.04%) |
Aug 04, 2014 | 43.15 | 43.20 | 42.71 | 42.95 | 17,645,834 | +0.13(+0.30%) |
Aug 01, 2014 | 43.51 | 43.59 | 42.43 | 42.82 | 31,546,408 | -0.90(-2.06%) |
Jul 31, 2014 | 44.47 | 44.49 | 43.71 | 43.72 | 20,993,256 | -0.94(-2.10%) |
Jul 30, 2014 | 44.75 | 44.94 | 44.43 | 44.66 | 15,588,018 | +0.20(+0.46%) |
Jul 29, 2014 | 44.83 | 44.83 | 44.31 | 44.46 | 17,804,940 | -0.42(-0.93%) |
Jul 28, 2014 | 44.68 | 44.93 | 44.48 | 44.87 | 16,334,525 | +0.14(+0.30%) |
Jul 25, 2014 | 44.67 | 44.94 | 44.61 | 44.74 | 13,850,398 | -0.12(-0.27%) |
Jul 24, 2014 | 44.78 | 45.00 | 44.72 | 44.86 | 12,984,797 | +0.13(+0.29%) |
Jul 23, 2014 | 44.55 | 44.87 | 44.37 | 44.73 | 14,619,580 | +0.25(+0.56%) |
Jul 22, 2014 | 44.29 | 44.58 | 44.25 | 44.48 | 13,675,521 | +0.33(+0.74%) |
Jul 21, 2014 | 44.06 | 44.28 | 43.90 | 44.15 | 12,056,531 | +0.01(+0.02%) |
Jul 18, 2014 | 44.22 | 44.34 | 43.90 | 44.15 | 16,888,542 | +0.28(+0.64%) |
Jul 17, 2014 | 44.40 | 44.62 | 43.79 | 43.87 | 22,439,338 | -0.64(-1.45%) |
Jul 16, 2014 | 44.36 | 44.72 | 44.21 | 44.51 | 25,582,838 | +0.33(+0.76%) |
Jul 15, 2014 | 43.93 | 44.50 | 43.79 | 44.18 | 47,711,564 | +1.50(+3.52%) |
Jul 14, 2014 | 42.86 | 43.09 | 42.61 | 42.68 | 18,303,744 | +0.37(+0.88%) |
Jul 11, 2014 | 41.92 | 42.38 | 41.84 | 42.30 | 13,502,559 | +0.18(+0.43%) |
Jul 10, 2014 | 41.74 | 42.31 | 41.67 | 42.12 | 16,400,048 | -0.35(-0.82%) |
Jul 09, 2014 | 42.37 | 42.55 | 42.16 | 42.47 | 14,341,232 | +0.20(+0.47%) |
Jul 08, 2014 | 42.72 | 42.81 | 42.18 | 42.27 | 24,154,510 | -0.69(-1.61%) |
Jul 07, 2014 | 43.13 | 43.21 | 42.76 | 42.96 | 18,351,296 | -0.29(-0.67%) |
Jul 03, 2014 | 43.39 | 43.25 | 43.25 | 43.25 | 16,619,309 | +0.06(+0.14%) |
Jul 02, 2014 | 43.42 | 43.57 | 43.08 | 43.19 | 25,309,498 | -0.45(-1.04%) |
Jul 01, 2014 | 43.33 | 43.96 | 43.27 | 43.65 | 19,039,624 | +0.27(+0.61%) |
Jun 30, 2014 | 43.25 | 43.50 | 43.20 | 43.38 | 15,379,567 | +0.07(+0.16%) |
Jun 27, 2014 | 43.16 | 43.44 | 43.09 | 43.31 | 13,519,518 | +0.11(+0.24%) |
Jun 26, 2014 | 43.17 | 43.28 | 42.61 | 43.21 | 15,744,728 | -0.11(-0.24%) |
Jun 25, 2014 | 43.08 | 43.47 | 42.82 | 43.31 | 19,704,724 | +0.08(+0.19%) |
Jun 24, 2014 | 43.58 | 43.76 | 43.14 | 43.23 | 16,345,524 | -0.58(-1.32%) |
Jun 23, 2014 | 43.32 | 43.83 | 43.09 | 43.81 | 21,261,734 | +0.48(+1.11%) |
Jun 20, 2014 | 43.43 | 43.49 | 43.18 | 43.33 | 22,747,898 | +0.19(+0.44%) |
Jun 19, 2014 | 43.43 | 43.43 | 43.07 | 43.14 | 15,419,137 | -0.36(-0.83%) |
Jun 18, 2014 | 43.13 | 43.52 | 42.88 | 43.50 | 18,223,130 | +0.27(+0.63%) |
Jun 17, 2014 | 42.76 | 43.36 | 42.67 | 43.23 | 14,851,520 | +0.41(+0.97%) |
Jun 16, 2014 | 42.80 | 42.88 | 42.41 | 42.82 | 14,661,368 | -0.13(-0.30%) |
Jun 13, 2014 | 42.94 | 43.42 | 42.82 | 42.94 | 15,997,828 | +0.00(+0.00%) |
Jun 12, 2014 | 42.97 | 43.23 | 42.82 | 42.94 | 15,500,767 | -0.17(-0.40%) |
Jun 11, 2014 | 43.28 | 43.51 | 42.90 | 43.12 | 18,880,762 | -0.47(-1.09%) |
Jun 10, 2014 | 43.27 | 43.62 | 43.21 | 43.59 | 15,289,550 | +0.70(+1.63%) |
Jun 06, 2014 | 42.73 | 43.01 | 42.65 | 42.89 | 20,454,596 | +0.26(+0.60%) |
Jun 05, 2014 | 42.09 | 42.66 | 41.78 | 42.64 | 22,305,704 | +0.72(+1.71%) |
Jun 04, 2014 | 41.80 | 41.95 | 41.60 | 41.92 | 12,919,749 | +0.06(+0.14%) |
Jun 03, 2014 | 41.48 | 41.91 | 41.48 | 41.86 | 12,128,130 | +0.19(+0.45%) |