Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.07 | 39.43 | 39.43 | 39.43 | 1,644,273 | +0.49(+1.26%) |
Aug 28, 2014 | 38.98 | 39.11 | 38.76 | 38.94 | 1,374,670 | -0.23(-0.58%) |
Aug 27, 2014 | 39.15 | 39.54 | 39.09 | 39.16 | 1,445,448 | +0.07(+0.19%) |
Aug 26, 2014 | 39.31 | 39.20 | 39.06 | 39.09 | 986,047 | -0.11(-0.29%) |
Aug 25, 2014 | 39.35 | 39.48 | 39.14 | 39.20 | 922,927 | +0.14(+0.35%) |
Aug 22, 2014 | 39.10 | 39.54 | 38.85 | 39.06 | 1,637,045 | -0.69(-1.73%) |
Aug 21, 2014 | 39.61 | 40.09 | 39.25 | 39.75 | 1,467,974 | +0.32(+0.82%) |
Aug 20, 2014 | 39.44 | 39.61 | 39.14 | 39.43 | 1,458,324 | -0.06(-0.16%) |
Aug 19, 2014 | 39.67 | 39.75 | 39.38 | 39.49 | 1,543,065 | -0.30(-0.75%) |
Aug 18, 2014 | 39.30 | 39.81 | 39.30 | 39.79 | 1,345,270 | +0.65(+1.65%) |
Aug 15, 2014 | 39.40 | 39.60 | 38.93 | 39.15 | 1,045,050 | -0.19(-0.49%) |
Aug 14, 2014 | 38.94 | 39.34 | 38.69 | 39.34 | 1,491,288 | +0.50(+1.29%) |
Aug 13, 2014 | 39.67 | 39.78 | 38.81 | 38.84 | 1,794,302 | -0.94(-2.35%) |
Aug 12, 2014 | 39.63 | 39.86 | 39.50 | 39.77 | 1,594,929 | +0.15(+0.39%) |
Aug 11, 2014 | 39.59 | 39.77 | 39.35 | 39.62 | 1,116,476 | +0.31(+0.80%) |
Aug 08, 2014 | 38.93 | 39.33 | 38.78 | 39.31 | 1,132,040 | +0.48(+1.24%) |
Aug 07, 2014 | 39.01 | 39.28 | 38.78 | 38.82 | 1,196,969 | +0.02(+0.04%) |
Aug 06, 2014 | 38.74 | 39.22 | 38.68 | 38.81 | 1,581,545 | -0.08(-0.21%) |
Aug 05, 2014 | 38.63 | 39.18 | 38.49 | 38.89 | 2,983,944 | +0.13(+0.33%) |
Aug 04, 2014 | 38.80 | 39.13 | 38.47 | 38.76 | 2,587,837 | -0.09(-0.23%) |
Aug 01, 2014 | 39.17 | 39.39 | 38.62 | 38.85 | 2,556,059 | -0.39(-0.99%) |
Jul 31, 2014 | 39.47 | 39.69 | 39.20 | 39.24 | 2,655,761 | -0.48(-1.22%) |
Jul 30, 2014 | 40.10 | 40.19 | 39.53 | 39.72 | 2,819,134 | -0.23(-0.56%) |
Jul 29, 2014 | 41.16 | 41.42 | 39.76 | 39.94 | 6,629,204 | -1.97(-4.69%) |
Jul 28, 2014 | 42.05 | 42.11 | 41.39 | 41.91 | 2,933,157 | -0.24(-0.57%) |
Jul 25, 2014 | 42.51 | 42.54 | 41.99 | 42.15 | 1,365,324 | -0.44(-1.04%) |
Jul 24, 2014 | 42.41 | 42.67 | 42.18 | 42.59 | 2,481,458 | +0.02(+0.06%) |
Jul 23, 2014 | 43.29 | 43.29 | 42.47 | 42.57 | 1,173,006 | -0.68(-1.56%) |
Jul 22, 2014 | 42.94 | 43.49 | 42.93 | 43.25 | 1,518,157 | +0.68(+1.59%) |
Jul 21, 2014 | 42.56 | 42.92 | 42.41 | 42.57 | 1,499,841 | -0.20(-0.47%) |
Jul 18, 2014 | 42.77 | 43.21 | 42.71 | 42.77 | 1,213,504 | -0.10(-0.23%) |
Jul 17, 2014 | 43.17 | 43.70 | 42.87 | 42.87 | 2,151,144 | -0.38(-0.88%) |
Jul 16, 2014 | 42.98 | 43.47 | 42.63 | 43.25 | 1,919,923 | +0.31(+0.73%) |
Jul 15, 2014 | 43.00 | 43.13 | 42.72 | 42.93 | 1,929,313 | -0.18(-0.41%) |
Jul 14, 2014 | 43.30 | 43.59 | 43.08 | 43.11 | 1,336,637 | +0.00(+0.00%) |
Jul 11, 2014 | 42.91 | 43.24 | 42.71 | 43.11 | 1,529,631 | +0.19(+0.43%) |
Jul 10, 2014 | 42.89 | 43.41 | 42.76 | 42.92 | 1,759,809 | -0.49(-1.13%) |
Jul 09, 2014 | 44.03 | 44.21 | 43.17 | 43.42 | 3,382,986 | -0.97(-2.20%) |
Jul 08, 2014 | 44.74 | 44.97 | 44.35 | 44.39 | 1,500,554 | -0.54(-1.20%) |
Jul 07, 2014 | 45.26 | 45.26 | 44.65 | 44.93 | 1,162,669 | -0.24(-0.54%) |
Jul 03, 2014 | 45.04 | 45.17 | 45.17 | 45.17 | 745,634 | +0.44(+0.99%) |
Jul 02, 2014 | 44.78 | 44.96 | 44.42 | 44.73 | 1,077,041 | +0.01(+0.02%) |
Jul 01, 2014 | 45.42 | 45.59 | 44.48 | 44.72 | 1,965,299 | -0.56(-1.25%) |
Jun 30, 2014 | 45.32 | 46.03 | 44.70 | 45.28 | 2,329,822 | +0.10(+0.23%) |
Jun 27, 2014 | 45.16 | 45.89 | 45.11 | 45.18 | 1,603,499 | -0.02(-0.04%) |
Jun 26, 2014 | 44.80 | 45.24 | 44.79 | 45.20 | 1,020,116 | +0.35(+0.79%) |
Jun 25, 2014 | 44.72 | 45.12 | 44.61 | 44.84 | 908,316 | -0.03(-0.07%) |
Jun 24, 2014 | 45.70 | 46.15 | 44.83 | 44.87 | 1,386,256 | -0.96(-2.09%) |
Jun 23, 2014 | 45.60 | 46.28 | 45.57 | 45.83 | 2,117,983 | +0.35(+0.78%) |
Jun 20, 2014 | 44.72 | 45.51 | 44.70 | 45.48 | 1,593,326 | +0.76(+1.69%) |
Jun 19, 2014 | 44.26 | 44.91 | 44.25 | 44.72 | 1,334,832 | +0.52(+1.17%) |
Jun 18, 2014 | 43.75 | 44.21 | 43.39 | 44.21 | 1,450,240 | +0.41(+0.94%) |
Jun 17, 2014 | 43.77 | 44.03 | 43.46 | 43.79 | 1,052,982 | -0.04(-0.09%) |
Jun 16, 2014 | 43.89 | 44.11 | 43.69 | 43.83 | 1,250,666 | -0.21(-0.48%) |
Jun 13, 2014 | 44.06 | 44.27 | 43.92 | 44.04 | 663,694 | +0.06(+0.15%) |
Jun 12, 2014 | 44.21 | 44.51 | 43.92 | 43.98 | 1,886,897 | -0.41(-0.93%) |
Jun 11, 2014 | 44.33 | 44.41 | 44.06 | 44.39 | 951,990 | -0.19(-0.42%) |
Jun 10, 2014 | 45.06 | 45.27 | 44.50 | 44.58 | 1,333,974 | -0.27(-0.59%) |
Jun 06, 2014 | 44.54 | 45.14 | 44.54 | 44.84 | 1,105,307 | +0.32(+0.72%) |
Jun 05, 2014 | 44.01 | 44.64 | 43.97 | 44.52 | 1,303,174 | +0.71(+1.62%) |
Jun 04, 2014 | 43.80 | 44.68 | 43.80 | 43.81 | 1,522,565 | -0.06(-0.13%) |
Jun 03, 2014 | 43.50 | 44.03 | 43.50 | 43.87 | 931,859 | +0.31(+0.72%) |