Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.15 | 50.14 | 50.14 | 50.14 | 26,388,082 | -0.02(-0.04%) |
Aug 28, 2014 | 50.08 | 50.20 | 50.03 | 50.16 | 14,202,570 | -0.23(-0.45%) |
Aug 27, 2014 | 50.50 | 50.51 | 50.35 | 50.39 | 14,360,261 | +0.10(+0.19%) |
Aug 26, 2014 | 50.34 | 50.49 | 50.27 | 50.29 | 29,409,592 | +0.01(+0.01%) |
Aug 25, 2014 | 50.19 | 50.42 | 50.16 | 50.28 | 18,451,324 | +0.32(+0.65%) |
Aug 22, 2014 | 50.06 | 50.07 | 49.78 | 49.96 | 11,976,017 | -0.24(-0.48%) |
Aug 21, 2014 | 50.12 | 50.27 | 50.10 | 50.20 | 11,340,923 | +0.21(+0.42%) |
Aug 20, 2014 | 49.85 | 50.06 | 49.84 | 49.99 | 15,193,932 | -0.16(-0.31%) |
Aug 19, 2014 | 50.05 | 50.15 | 50.02 | 50.15 | 11,328,574 | +0.12(+0.24%) |
Aug 18, 2014 | 49.93 | 50.05 | 49.89 | 50.02 | 15,474,986 | +0.32(+0.65%) |
Aug 15, 2014 | 49.99 | 50.05 | 49.32 | 49.70 | 31,178,292 | -0.05(-0.11%) |
Aug 14, 2014 | 49.68 | 49.76 | 49.60 | 49.75 | 15,888,685 | +0.26(+0.53%) |
Aug 13, 2014 | 49.51 | 49.60 | 49.39 | 49.49 | 16,470,226 | +0.28(+0.57%) |
Aug 12, 2014 | 49.18 | 49.29 | 49.09 | 49.21 | 16,496,493 | -0.04(-0.08%) |
Aug 11, 2014 | 49.28 | 49.37 | 49.21 | 49.25 | 13,967,357 | +0.19(+0.38%) |
Aug 08, 2014 | 48.73 | 49.05 | 48.63 | 49.06 | 20,535,720 | +0.29(+0.59%) |
Aug 07, 2014 | 49.28 | 49.33 | 48.65 | 48.78 | 23,079,348 | -0.40(-0.81%) |
Aug 06, 2014 | 48.92 | 49.31 | 48.91 | 49.18 | 22,077,154 | -0.12(-0.24%) |
Aug 05, 2014 | 49.66 | 49.69 | 49.20 | 49.30 | 27,402,816 | -0.64(-1.28%) |
Aug 04, 2014 | 49.91 | 50.02 | 49.63 | 49.93 | 20,251,846 | +0.23(+0.47%) |
Aug 01, 2014 | 49.84 | 50.03 | 49.60 | 49.70 | 33,793,280 | -0.35(-0.69%) |
Jul 31, 2014 | 50.38 | 50.45 | 49.99 | 50.05 | 34,545,276 | -0.85(-1.67%) |
Jul 30, 2014 | 50.97 | 51.07 | 50.70 | 50.90 | 14,861,103 | -0.08(-0.15%) |
Jul 29, 2014 | 51.22 | 51.25 | 50.94 | 50.97 | 12,180,780 | -0.11(-0.21%) |
Jul 28, 2014 | 51.08 | 51.15 | 50.79 | 51.08 | 10,731,951 | +0.01(+0.01%) |
Jul 25, 2014 | 51.19 | 51.22 | 50.87 | 51.07 | 11,822,728 | -0.21(-0.41%) |
Jul 24, 2014 | 51.30 | 51.35 | 51.21 | 51.28 | 9,082,485 | +0.12(+0.24%) |
Jul 23, 2014 | 51.26 | 51.26 | 51.11 | 51.16 | 11,533,382 | +0.11(+0.21%) |
Jul 22, 2014 | 51.10 | 51.15 | 51.02 | 51.05 | 16,275,983 | +0.23(+0.44%) |
Jul 21, 2014 | 50.70 | 50.86 | 50.60 | 50.83 | 15,932,852 | -0.19(-0.37%) |
Jul 18, 2014 | 50.75 | 51.10 | 50.72 | 51.02 | 15,454,495 | +0.40(+0.79%) |
Jul 17, 2014 | 50.97 | 51.18 | 50.59 | 50.62 | 20,065,096 | -0.65(-1.28%) |
Jul 16, 2014 | 51.32 | 51.35 | 51.19 | 51.27 | 12,539,182 | +0.32(+0.62%) |
Jul 15, 2014 | 51.13 | 51.17 | 50.74 | 50.96 | 16,554,454 | -0.13(-0.25%) |
Jul 14, 2014 | 51.19 | 51.20 | 51.06 | 51.08 | 11,945,235 | +0.38(+0.74%) |
Jul 11, 2014 | 50.61 | 50.75 | 50.48 | 50.71 | 14,936,253 | +0.03(+0.06%) |
Jul 10, 2014 | 50.33 | 50.69 | 50.30 | 50.68 | 17,171,466 | -0.56(-1.10%) |
Jul 09, 2014 | 51.02 | 51.31 | 50.99 | 51.24 | 20,014,868 | +0.17(+0.32%) |
Jul 08, 2014 | 51.32 | 51.33 | 50.94 | 51.08 | 15,263,761 | -0.54(-1.05%) |
Jul 07, 2014 | 51.63 | 51.70 | 51.54 | 51.62 | 11,354,038 | -0.41(-0.78%) |
Jul 03, 2014 | 51.90 | 52.02 | 52.02 | 52.02 | 10,321,352 | +0.11(+0.20%) |
Jul 02, 2014 | 51.82 | 51.93 | 51.76 | 51.92 | 14,961,932 | +0.08(+0.16%) |
Jul 01, 2014 | 51.65 | 51.92 | 51.62 | 51.84 | 17,139,142 | +0.45(+0.88%) |
Jun 30, 2014 | 51.23 | 51.44 | 51.22 | 51.39 | 22,025,492 | +0.05(+0.09%) |
Jun 27, 2014 | 51.14 | 51.36 | 51.08 | 51.34 | 12,934,474 | +0.03(+0.06%) |
Jun 26, 2014 | 51.20 | 51.32 | 50.86 | 51.31 | 19,082,562 | +0.04(+0.07%) |
Jun 25, 2014 | 51.02 | 51.32 | 51.02 | 51.27 | 23,115,554 | -0.02(-0.03%) |
Jun 24, 2014 | 51.50 | 51.55 | 51.23 | 51.29 | 24,237,010 | -0.32(-0.63%) |
Jun 23, 2014 | 51.52 | 51.64 | 51.38 | 51.61 | 13,389,948 | -0.14(-0.27%) |
Jun 20, 2014 | 51.77 | 51.80 | 51.65 | 51.75 | 21,965,548 | -0.09(-0.17%) |
Jun 19, 2014 | 51.88 | 51.93 | 51.75 | 51.84 | 17,026,134 | +0.28(+0.54%) |
Jun 18, 2014 | 51.18 | 51.58 | 51.01 | 51.56 | 19,843,458 | +0.44(+0.86%) |
Jun 17, 2014 | 50.92 | 51.13 | 50.90 | 51.12 | 12,572,094 | -0.04(-0.07%) |
Jun 16, 2014 | 51.06 | 51.21 | 51.03 | 51.16 | 13,065,801 | +0.01(+0.03%) |
Jun 13, 2014 | 51.14 | 51.24 | 51.02 | 51.14 | 30,283,376 | +0.04(+0.07%) |
Jun 12, 2014 | 51.25 | 51.31 | 51.02 | 51.11 | 14,558,453 | +0.01(+0.03%) |
Jun 11, 2014 | 51.12 | 51.19 | 51.03 | 51.09 | 11,798,820 | -0.26(-0.50%) |
Jun 10, 2014 | 51.24 | 51.35 | 51.16 | 51.35 | 15,429,708 | -0.16(-0.31%) |
Jun 06, 2014 | 51.36 | 51.51 | 51.28 | 51.51 | 16,058,757 | +0.28(+0.54%) |
Jun 05, 2014 | 51.03 | 51.28 | 50.84 | 51.23 | 15,125,931 | +0.35(+0.69%) |
Jun 04, 2014 | 50.78 | 50.93 | 50.73 | 50.88 | 14,791,874 | -0.01(-0.03%) |
Jun 03, 2014 | 50.85 | 50.92 | 50.83 | 50.89 | 12,581,280 | -0.12(-0.24%) |