Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 51.35 | 52.99 | 52.99 | 52.99 | 1,368,998 | +1.41(+2.74%) |
Aug 28, 2014 | 53.61 | 53.63 | 51.21 | 51.57 | 1,728,248 | -2.26(-4.20%) |
Aug 27, 2014 | 55.30 | 55.38 | 53.19 | 53.84 | 1,903,322 | -1.46(-2.65%) |
Aug 26, 2014 | 54.37 | 56.99 | 54.05 | 55.30 | 2,897,463 | +0.93(+1.72%) |
Aug 25, 2014 | 54.16 | 55.66 | 53.89 | 54.37 | 1,276,814 | +0.26(+0.48%) |
Aug 22, 2014 | 54.20 | 54.44 | 53.61 | 54.10 | 516,140 | -0.19(-0.34%) |
Aug 21, 2014 | 54.79 | 54.89 | 54.02 | 54.29 | 617,988 | -0.52(-0.95%) |
Aug 20, 2014 | 54.62 | 55.43 | 54.60 | 54.81 | 1,067,952 | +0.26(+0.48%) |
Aug 19, 2014 | 53.47 | 54.80 | 53.45 | 54.55 | 757,432 | +0.50(+0.92%) |
Aug 18, 2014 | 53.52 | 54.44 | 53.36 | 54.05 | 694,495 | +0.73(+1.37%) |
Aug 15, 2014 | 53.29 | 53.68 | 52.56 | 53.32 | 933,137 | +0.03(+0.06%) |
Aug 14, 2014 | 52.62 | 54.15 | 52.58 | 53.29 | 1,026,313 | +0.38(+0.72%) |
Aug 13, 2014 | 52.06 | 53.08 | 51.93 | 52.91 | 527,398 | +0.98(+1.88%) |
Aug 12, 2014 | 52.00 | 52.48 | 51.67 | 51.94 | 431,361 | -0.35(-0.68%) |
Aug 11, 2014 | 51.56 | 52.46 | 51.48 | 52.29 | 648,785 | +1.02(+1.98%) |
Aug 08, 2014 | 50.80 | 51.17 | 50.44 | 51.27 | 499,545 | +0.60(+1.18%) |
Aug 07, 2014 | 50.35 | 51.26 | 50.08 | 50.67 | 622,607 | +0.41(+0.82%) |
Aug 06, 2014 | 50.62 | 50.98 | 49.88 | 50.26 | 1,138,884 | -0.91(-1.78%) |
Aug 05, 2014 | 52.46 | 52.60 | 50.83 | 51.17 | 608,337 | -1.24(-2.36%) |
Aug 04, 2014 | 51.96 | 52.78 | 51.67 | 52.41 | 748,961 | +0.23(+0.44%) |
Aug 01, 2014 | 51.58 | 52.47 | 51.25 | 52.18 | 917,249 | +0.36(+0.70%) |
Jul 31, 2014 | 52.32 | 52.90 | 51.60 | 51.82 | 1,787,637 | -1.11(-2.10%) |
Jul 30, 2014 | 53.41 | 54.67 | 52.56 | 52.93 | 1,077,027 | -0.38(-0.71%) |
Jul 29, 2014 | 52.15 | 53.94 | 51.79 | 53.31 | 1,021,720 | +1.03(+1.96%) |
Jul 28, 2014 | 52.57 | 52.90 | 52.15 | 52.28 | 1,159,606 | -0.53(-1.00%) |
Jul 25, 2014 | 51.30 | 52.94 | 50.93 | 52.81 | 1,973,196 | +1.35(+2.61%) |
Jul 24, 2014 | 51.57 | 51.67 | 50.96 | 51.46 | 838,335 | -0.16(-0.31%) |
Jul 23, 2014 | 52.14 | 52.14 | 51.33 | 51.62 | 659,538 | -0.13(-0.24%) |
Jul 22, 2014 | 51.25 | 51.94 | 50.90 | 51.75 | 793,782 | +0.60(+1.17%) |
Jul 21, 2014 | 50.51 | 51.36 | 50.20 | 51.15 | 877,626 | +0.39(+0.76%) |
Jul 18, 2014 | 50.24 | 51.07 | 50.00 | 50.77 | 938,186 | +0.39(+0.77%) |
Jul 17, 2014 | 50.60 | 51.11 | 50.21 | 50.38 | 964,154 | -0.20(-0.40%) |
Jul 16, 2014 | 49.10 | 50.61 | 49.10 | 50.58 | 749,687 | +1.51(+3.07%) |
Jul 15, 2014 | 49.98 | 50.34 | 48.41 | 49.08 | 1,151,810 | -1.17(-2.33%) |
Jul 14, 2014 | 49.98 | 50.69 | 49.56 | 50.24 | 810,458 | +0.36(+0.73%) |
Jul 11, 2014 | 49.26 | 49.98 | 49.06 | 49.88 | 890,568 | +0.38(+0.76%) |
Jul 10, 2014 | 49.16 | 49.80 | 48.48 | 49.50 | 1,247,022 | -0.32(-0.64%) |
Jul 09, 2014 | 49.37 | 49.87 | 48.97 | 49.82 | 1,352,802 | +0.47(+0.95%) |
Jul 08, 2014 | 48.93 | 49.64 | 48.71 | 49.35 | 1,228,257 | -0.23(-0.46%) |
Jul 07, 2014 | 52.10 | 52.10 | 49.25 | 49.58 | 1,688,425 | -1.24(-2.43%) |
Jul 03, 2014 | 49.62 | 50.82 | 50.82 | 50.82 | 2,278,097 | +1.22(+2.46%) |
Jul 02, 2014 | 50.86 | 50.91 | 49.13 | 49.60 | 1,523,129 | -1.32(-2.59%) |
Jul 01, 2014 | 51.08 | 51.09 | 49.91 | 50.92 | 1,199,220 | +0.37(+0.73%) |
Jun 30, 2014 | 50.08 | 50.70 | 49.50 | 50.55 | 1,102,165 | +0.42(+0.84%) |
Jun 27, 2014 | 49.85 | 50.43 | 49.26 | 50.13 | 1,221,242 | +0.21(+0.42%) |
Jun 26, 2014 | 49.87 | 50.61 | 49.05 | 49.92 | 2,013,198 | -0.34(-0.69%) |
Jun 25, 2014 | 45.69 | 50.79 | 45.63 | 50.26 | 8,567,160 | +3.75(+8.07%) |
Jun 24, 2014 | 47.32 | 47.69 | 46.41 | 46.51 | 1,084,319 | -0.93(-1.97%) |
Jun 23, 2014 | 47.12 | 47.58 | 46.75 | 47.44 | 769,212 | -0.07(-0.14%) |
Jun 20, 2014 | 47.12 | 47.59 | 46.13 | 47.51 | 2,275,491 | +0.82(+1.77%) |
Jun 19, 2014 | 46.22 | 48.14 | 45.92 | 46.69 | 2,047,321 | +0.50(+1.09%) |
Jun 18, 2014 | 46.18 | 48.61 | 45.90 | 46.18 | 4,525,316 | +0.44(+0.96%) |
Jun 17, 2014 | 43.90 | 46.09 | 43.75 | 45.74 | 2,324,815 | +1.58(+3.58%) |
Jun 16, 2014 | 43.59 | 44.55 | 43.35 | 44.16 | 1,356,426 | +0.54(+1.23%) |
Jun 13, 2014 | 42.44 | 43.65 | 41.86 | 43.63 | 1,079,913 | +1.10(+2.59%) |
Jun 12, 2014 | 41.67 | 42.57 | 41.23 | 42.52 | 1,426,078 | +0.86(+2.06%) |
Jun 11, 2014 | 40.90 | 41.88 | 40.53 | 41.67 | 1,638,846 | +0.55(+1.33%) |
Jun 10, 2014 | 40.71 | 41.27 | 40.41 | 41.12 | 940,610 | +1.35(+3.41%) |
Jun 06, 2014 | 39.74 | 39.96 | 39.47 | 39.77 | 494,844 | +0.07(+0.17%) |
Jun 05, 2014 | 39.61 | 39.78 | 39.34 | 39.70 | 465,795 | +0.08(+0.21%) |
Jun 04, 2014 | 39.60 | 39.86 | 39.04 | 39.61 | 647,763 | +0.01(+0.02%) |
Jun 03, 2014 | 39.20 | 40.01 | 38.86 | 39.61 | 730,491 | +0.50(+1.28%) |