Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 49.90 | 49.43 | 49.43 | 49.43 | 62,969,128 | -0.48(-0.97%) |
Aug 28, 2014 | 50.01 | 50.18 | 49.72 | 49.91 | 11,912,111 | -0.59(-1.17%) |
Aug 27, 2014 | 50.50 | 50.60 | 50.10 | 50.50 | 8,637,059 | +0.09(+0.18%) |
Aug 26, 2014 | 50.35 | 50.70 | 50.35 | 50.41 | 7,463,746 | +0.17(+0.33%) |
Aug 25, 2014 | 50.52 | 50.55 | 50.20 | 50.24 | 5,334,658 | -0.02(-0.03%) |
Aug 22, 2014 | 50.29 | 50.46 | 50.08 | 50.26 | 7,699,315 | +0.08(+0.16%) |
Aug 21, 2014 | 50.36 | 50.47 | 50.18 | 50.18 | 5,967,694 | -0.10(-0.21%) |
Aug 20, 2014 | 49.91 | 50.34 | 49.87 | 50.29 | 7,843,182 | +0.28(+0.56%) |
Aug 19, 2014 | 49.95 | 50.16 | 49.80 | 50.01 | 8,835,408 | +0.16(+0.32%) |
Aug 18, 2014 | 49.19 | 49.87 | 49.14 | 49.85 | 8,991,334 | +0.96(+1.96%) |
Aug 15, 2014 | 49.52 | 49.62 | 48.83 | 48.89 | 9,673,074 | -0.54(-1.10%) |
Aug 14, 2014 | 49.33 | 49.45 | 49.15 | 49.43 | 7,670,982 | +0.25(+0.52%) |
Aug 13, 2014 | 49.06 | 49.33 | 48.95 | 49.18 | 6,941,235 | +0.36(+0.73%) |
Aug 12, 2014 | 48.77 | 49.03 | 48.62 | 48.82 | 6,937,410 | -0.06(-0.13%) |
Aug 11, 2014 | 48.99 | 49.03 | 48.76 | 48.89 | 9,723,800 | +0.03(+0.06%) |
Aug 08, 2014 | 48.49 | 48.88 | 48.34 | 48.86 | 9,985,724 | +0.33(+0.68%) |
Aug 07, 2014 | 49.02 | 49.09 | 48.43 | 48.53 | 10,323,142 | -0.38(-0.78%) |
Aug 06, 2014 | 48.75 | 49.07 | 48.71 | 48.91 | 8,107,303 | +0.03(+0.07%) |
Aug 05, 2014 | 49.10 | 49.31 | 48.56 | 48.88 | 11,985,648 | -0.38(-0.76%) |
Aug 04, 2014 | 49.41 | 49.49 | 49.10 | 49.25 | 8,611,478 | +0.08(+0.17%) |
Aug 01, 2014 | 48.72 | 49.46 | 48.70 | 49.17 | 15,184,844 | +0.19(+0.38%) |
Jul 31, 2014 | 49.51 | 49.53 | 48.99 | 48.99 | 14,923,541 | -0.71(-1.42%) |
Jul 30, 2014 | 49.56 | 49.86 | 49.55 | 49.69 | 11,238,017 | +0.13(+0.26%) |
Jul 29, 2014 | 49.77 | 50.08 | 49.52 | 49.56 | 11,393,030 | -0.17(-0.34%) |
Jul 28, 2014 | 49.78 | 49.90 | 49.48 | 49.73 | 11,204,986 | -0.13(-0.26%) |
Jul 25, 2014 | 49.70 | 50.31 | 49.06 | 49.86 | 29,647,364 | -1.85(-3.58%) |
Jul 24, 2014 | 51.86 | 51.97 | 51.50 | 51.71 | 12,854,961 | +0.36(+0.70%) |
Jul 23, 2014 | 51.42 | 51.66 | 51.23 | 51.35 | 8,811,002 | -0.01(-0.03%) |
Jul 22, 2014 | 51.29 | 51.67 | 51.21 | 51.37 | 8,272,396 | +0.47(+0.93%) |
Jul 21, 2014 | 50.96 | 51.10 | 50.73 | 50.89 | 6,642,710 | -0.23(-0.45%) |
Jul 18, 2014 | 50.88 | 51.51 | 50.82 | 51.12 | 11,935,926 | +0.54(+1.06%) |
Jul 17, 2014 | 51.52 | 51.54 | 50.57 | 50.58 | 10,553,345 | -1.11(-2.15%) |
Jul 16, 2014 | 51.76 | 51.81 | 51.32 | 51.69 | 9,533,313 | +0.21(+0.40%) |
Jul 15, 2014 | 51.46 | 52.18 | 51.28 | 51.49 | 11,738,879 | +0.17(+0.34%) |
Jul 14, 2014 | 50.78 | 51.62 | 50.53 | 51.31 | 14,771,039 | +0.94(+1.86%) |
Jul 11, 2014 | 50.13 | 50.39 | 49.77 | 50.38 | 6,155,477 | +0.34(+0.68%) |
Jul 10, 2014 | 49.63 | 50.35 | 49.37 | 50.04 | 9,191,889 | -0.14(-0.29%) |
Jul 09, 2014 | 50.03 | 50.21 | 49.80 | 50.18 | 5,565,163 | +0.21(+0.42%) |
Jul 08, 2014 | 50.32 | 50.35 | 49.48 | 49.97 | 13,083,669 | -0.34(-0.68%) |
Jul 07, 2014 | 50.24 | 50.50 | 50.06 | 50.32 | 7,121,030 | +0.05(+0.11%) |
Jul 03, 2014 | 49.98 | 50.26 | 50.26 | 50.26 | 24,000,236 | +0.39(+0.78%) |
Jul 02, 2014 | 49.88 | 50.03 | 49.74 | 49.87 | 6,212,518 | +0.14(+0.28%) |
Jul 01, 2014 | 49.20 | 49.99 | 49.18 | 49.74 | 11,829,614 | +0.82(+1.68%) |
Jun 30, 2014 | 48.44 | 49.16 | 48.40 | 48.92 | 10,727,734 | +0.33(+0.68%) |
Jun 27, 2014 | 48.31 | 48.73 | 48.25 | 48.58 | 13,958,026 | +0.07(+0.15%) |
Jun 26, 2014 | 48.71 | 48.72 | 48.18 | 48.51 | 9,240,444 | -0.02(-0.05%) |
Jun 25, 2014 | 48.13 | 48.86 | 48.13 | 48.53 | 8,866,350 | +0.29(+0.61%) |
Jun 24, 2014 | 48.58 | 48.89 | 48.14 | 48.24 | 14,096,072 | -0.39(-0.80%) |
Jun 23, 2014 | 48.52 | 48.71 | 48.33 | 48.63 | 15,900,501 | -0.00(-0.01%) |
Jun 20, 2014 | 49.10 | 49.24 | 48.54 | 48.63 | 19,784,428 | -0.19(-0.39%) |
Jun 19, 2014 | 49.09 | 49.25 | 48.29 | 48.83 | 16,510,302 | -0.22(-0.44%) |
Jun 18, 2014 | 48.86 | 49.04 | 48.53 | 49.04 | 11,098,188 | +0.10(+0.21%) |
Jun 17, 2014 | 48.78 | 49.20 | 48.73 | 48.94 | 6,162,283 | +0.13(+0.27%) |
Jun 16, 2014 | 48.96 | 48.98 | 48.74 | 48.81 | 8,506,049 | -0.24(-0.50%) |
Jun 13, 2014 | 49.19 | 49.23 | 48.95 | 49.05 | 7,630,059 | -0.11(-0.23%) |
Jun 12, 2014 | 49.31 | 49.49 | 49.04 | 49.16 | 6,695,913 | -0.21(-0.43%) |
Jun 11, 2014 | 49.45 | 49.66 | 49.24 | 49.37 | 7,277,521 | -0.36(-0.73%) |
Jun 10, 2014 | 49.45 | 49.86 | 49.39 | 49.74 | 7,348,403 | +0.29(+0.59%) |
Jun 06, 2014 | 49.34 | 49.54 | 49.12 | 49.45 | 10,772,145 | +0.18(+0.37%) |
Jun 05, 2014 | 49.24 | 49.33 | 48.90 | 49.27 | 7,104,756 | +0.18(+0.37%) |
Jun 04, 2014 | 49.02 | 49.08 | 48.63 | 49.08 | 13,557,854 | +0.03(+0.05%) |
Jun 03, 2014 | 49.45 | 49.50 | 48.94 | 49.06 | 9,684,665 | -0.51(-1.03%) |