Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.55 | 48.54 | 48.54 | 48.54 | 1,041,651 | +0.00(+0.00%) |
Aug 28, 2014 | 48.15 | 48.70 | 48.10 | 48.54 | 2,439,835 | +0.31(+0.64%) |
Aug 27, 2014 | 48.09 | 48.42 | 48.09 | 48.23 | 1,621,041 | +0.23(+0.49%) |
Aug 26, 2014 | 48.23 | 48.36 | 47.91 | 48.00 | 1,355,246 | -0.10(-0.20%) |
Aug 25, 2014 | 48.26 | 48.32 | 47.98 | 48.09 | 1,161,672 | +0.12(+0.26%) |
Aug 22, 2014 | 48.33 | 48.33 | 47.73 | 47.97 | 1,548,304 | -0.43(-0.88%) |
Aug 21, 2014 | 48.86 | 48.86 | 48.37 | 48.40 | 1,661,825 | -0.35(-0.72%) |
Aug 20, 2014 | 48.69 | 49.08 | 48.69 | 48.75 | 1,398,687 | +0.06(+0.12%) |
Aug 19, 2014 | 48.73 | 48.85 | 48.64 | 48.69 | 1,097,158 | -0.05(-0.11%) |
Aug 18, 2014 | 48.74 | 49.07 | 48.68 | 48.74 | 2,021,881 | +0.27(+0.56%) |
Aug 15, 2014 | 48.91 | 49.05 | 47.92 | 48.47 | 2,432,432 | +0.03(+0.06%) |
Aug 14, 2014 | 47.70 | 48.73 | 47.70 | 48.44 | 4,943,927 | +0.96(+2.02%) |
Aug 13, 2014 | 47.79 | 48.10 | 47.54 | 47.48 | 1,327,818 | -0.07(-0.15%) |
Aug 12, 2014 | 47.60 | 47.84 | 47.37 | 47.55 | 816,274 | -0.08(-0.17%) |
Aug 11, 2014 | 47.84 | 48.15 | 47.60 | 47.63 | 830,521 | -0.05(-0.11%) |
Aug 08, 2014 | 47.35 | 47.75 | 47.18 | 47.68 | 1,000,843 | +0.58(+1.23%) |
Aug 07, 2014 | 47.65 | 47.73 | 47.01 | 47.10 | 703,724 | -0.45(-0.96%) |
Aug 06, 2014 | 47.49 | 47.70 | 47.34 | 47.56 | 1,013,073 | -0.01(-0.02%) |
Aug 05, 2014 | 47.95 | 48.03 | 47.32 | 47.57 | 1,514,549 | -0.57(-1.19%) |
Aug 04, 2014 | 48.07 | 48.33 | 47.88 | 48.14 | 1,687,418 | +0.08(+0.17%) |
Aug 01, 2014 | 47.67 | 48.17 | 47.66 | 48.06 | 1,310,851 | +0.19(+0.40%) |
Jul 31, 2014 | 49.14 | 49.51 | 47.71 | 47.87 | 2,245,941 | -1.32(-2.69%) |
Jul 30, 2014 | 49.94 | 50.18 | 49.09 | 49.19 | 2,280,061 | -0.75(-1.50%) |
Jul 29, 2014 | 50.33 | 50.46 | 49.93 | 49.94 | 1,192,769 | -0.29(-0.58%) |
Jul 28, 2014 | 50.23 | 50.57 | 49.91 | 50.23 | 3,214,076 | +0.12(+0.23%) |
Jul 25, 2014 | 50.19 | 50.59 | 50.07 | 50.11 | 883,347 | -0.15(-0.29%) |
Jul 24, 2014 | 50.64 | 50.64 | 50.22 | 50.26 | 1,104,301 | -0.23(-0.47%) |
Jul 23, 2014 | 50.49 | 50.60 | 50.33 | 50.49 | 732,588 | +0.00(+0.00%) |
Jul 22, 2014 | 50.60 | 50.71 | 50.32 | 50.49 | 818,502 | +0.19(+0.38%) |
Jul 21, 2014 | 50.70 | 50.96 | 50.28 | 50.30 | 691,112 | -0.44(-0.87%) |
Jul 18, 2014 | 50.25 | 50.81 | 49.98 | 50.74 | 975,796 | +0.54(+1.08%) |
Jul 17, 2014 | 50.55 | 50.85 | 50.18 | 50.20 | 1,406,677 | -0.62(-1.21%) |
Jul 16, 2014 | 51.09 | 51.10 | 50.58 | 50.82 | 1,233,048 | +0.10(+0.19%) |
Jul 15, 2014 | 51.54 | 51.79 | 50.53 | 50.72 | 2,729,597 | +0.21(+0.41%) |
Jul 14, 2014 | 50.30 | 50.67 | 50.26 | 50.52 | 1,097,932 | -0.32(-0.62%) |
Jul 11, 2014 | 50.82 | 50.92 | 50.64 | 50.83 | 868,462 | +0.09(+0.17%) |
Jul 10, 2014 | 50.85 | 51.14 | 50.42 | 50.74 | 1,994,582 | -0.68(-1.33%) |
Jul 09, 2014 | 51.54 | 51.62 | 51.18 | 51.43 | 1,125,731 | +0.17(+0.33%) |
Jul 08, 2014 | 51.93 | 51.93 | 51.18 | 51.26 | 1,425,956 | -0.68(-1.30%) |
Jul 07, 2014 | 52.21 | 52.29 | 51.74 | 51.93 | 816,406 | -0.46(-0.87%) |
Jul 03, 2014 | 51.97 | 52.39 | 52.39 | 52.39 | 609,185 | +0.60(+1.16%) |
Jul 02, 2014 | 51.98 | 52.26 | 51.66 | 51.79 | 1,379,387 | -0.32(-0.62%) |
Jul 01, 2014 | 52.27 | 52.41 | 51.95 | 52.11 | 1,563,406 | -0.14(-0.27%) |
Jun 30, 2014 | 51.94 | 52.42 | 51.69 | 52.25 | 2,343,988 | +0.27(+0.52%) |
Jun 27, 2014 | 51.96 | 52.03 | 51.62 | 51.98 | 1,731,940 | -0.13(-0.25%) |
Jun 26, 2014 | 51.61 | 52.12 | 51.01 | 52.11 | 2,725,076 | +0.39(+0.75%) |
Jun 25, 2014 | 51.98 | 52.26 | 51.48 | 51.72 | 1,661,351 | -0.23(-0.45%) |
Jun 24, 2014 | 51.99 | 52.42 | 51.47 | 51.95 | 2,399,178 | -0.12(-0.22%) |
Jun 23, 2014 | 53.77 | 53.77 | 51.96 | 52.07 | 4,630,042 | -2.67(-4.88%) |
Jun 20, 2014 | 54.77 | 55.02 | 54.53 | 54.74 | 4,884,299 | -0.10(-0.17%) |
Jun 19, 2014 | 55.07 | 55.40 | 54.83 | 54.84 | 2,075,361 | -0.09(-0.16%) |
Jun 18, 2014 | 55.66 | 55.73 | 54.75 | 54.93 | 2,543,204 | -0.59(-1.06%) |
Jun 17, 2014 | 56.09 | 56.11 | 55.47 | 55.51 | 1,750,527 | -0.56(-0.99%) |
Jun 16, 2014 | 56.48 | 56.69 | 55.98 | 56.07 | 657,226 | -0.51(-0.89%) |
Jun 13, 2014 | 56.39 | 56.59 | 56.28 | 56.58 | 638,429 | +0.21(+0.38%) |
Jun 12, 2014 | 57.03 | 57.12 | 56.31 | 56.36 | 566,875 | -0.75(-1.32%) |
Jun 11, 2014 | 56.96 | 57.48 | 56.58 | 57.12 | 639,710 | -0.18(-0.32%) |
Jun 10, 2014 | 56.93 | 57.33 | 56.32 | 57.30 | 705,221 | -0.15(-0.27%) |
Jun 06, 2014 | 57.26 | 57.46 | 56.94 | 57.45 | 532,560 | +0.15(+0.26%) |
Jun 05, 2014 | 56.54 | 57.48 | 56.22 | 57.31 | 1,244,036 | +0.84(+1.49%) |
Jun 04, 2014 | 55.87 | 56.55 | 55.60 | 56.47 | 740,347 | +0.57(+1.02%) |
Jun 03, 2014 | 56.03 | 56.33 | 55.81 | 55.89 | 1,202,232 | -0.37(-0.66%) |