Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 49.95 | 50.61 | 50.61 | 50.61 | 1,455,331 | +0.55(+1.09%) |
Aug 28, 2014 | 49.87 | 50.33 | 49.61 | 50.07 | 1,524,960 | +0.16(+0.33%) |
Aug 27, 2014 | 50.14 | 50.47 | 49.76 | 49.90 | 1,676,829 | -0.23(-0.47%) |
Aug 26, 2014 | 49.60 | 50.60 | 49.36 | 50.14 | 3,234,695 | +0.69(+1.41%) |
Aug 25, 2014 | 49.14 | 49.59 | 48.71 | 49.44 | 1,554,760 | +0.88(+1.82%) |
Aug 22, 2014 | 48.46 | 48.78 | 47.99 | 48.56 | 1,746,440 | +0.04(+0.08%) |
Aug 21, 2014 | 48.40 | 48.64 | 47.87 | 48.52 | 1,801,528 | +0.03(+0.06%) |
Aug 20, 2014 | 48.28 | 48.60 | 47.95 | 48.49 | 1,059,033 | +0.03(+0.05%) |
Aug 19, 2014 | 48.61 | 48.85 | 48.31 | 48.46 | 1,603,843 | -0.04(-0.08%) |
Aug 18, 2014 | 48.35 | 48.64 | 47.99 | 48.50 | 1,731,067 | +0.16(+0.33%) |
Aug 15, 2014 | 48.21 | 48.57 | 47.81 | 48.35 | 1,849,684 | +0.37(+0.78%) |
Aug 14, 2014 | 48.20 | 48.51 | 47.83 | 47.97 | 1,517,848 | -0.08(-0.17%) |
Aug 13, 2014 | 47.59 | 48.23 | 47.40 | 48.05 | 2,369,898 | +0.52(+1.09%) |
Aug 12, 2014 | 47.96 | 48.13 | 47.35 | 47.54 | 3,024,488 | -0.50(-1.04%) |
Aug 11, 2014 | 49.01 | 49.24 | 47.76 | 48.04 | 3,635,336 | -0.58(-1.20%) |
Aug 08, 2014 | 48.14 | 48.78 | 47.85 | 48.62 | 2,038,397 | +0.83(+1.74%) |
Aug 07, 2014 | 48.61 | 48.92 | 47.51 | 47.79 | 1,871,480 | -0.69(-1.42%) |
Aug 06, 2014 | 48.55 | 49.02 | 48.20 | 48.48 | 1,590,928 | -0.09(-0.18%) |
Aug 05, 2014 | 49.03 | 49.39 | 48.11 | 48.57 | 2,591,415 | -0.54(-1.09%) |
Aug 04, 2014 | 48.67 | 49.37 | 48.41 | 49.10 | 2,884,045 | +0.66(+1.37%) |
Aug 01, 2014 | 47.73 | 48.85 | 47.53 | 48.44 | 3,319,416 | +0.50(+1.04%) |
Jul 31, 2014 | 48.99 | 48.99 | 47.91 | 47.94 | 3,225,044 | -1.30(-2.65%) |
Jul 30, 2014 | 50.32 | 50.57 | 49.17 | 49.24 | 2,715,972 | -1.00(-1.99%) |
Jul 29, 2014 | 50.45 | 50.80 | 50.09 | 50.24 | 2,383,960 | -0.41(-0.82%) |
Jul 28, 2014 | 51.19 | 51.38 | 50.58 | 50.66 | 2,854,686 | -0.52(-1.01%) |
Jul 25, 2014 | 52.18 | 52.45 | 50.71 | 51.17 | 5,608,083 | -2.06(-3.87%) |
Jul 24, 2014 | 50.07 | 53.88 | 49.64 | 53.23 | 7,419,720 | +2.18(+4.26%) |
Jul 23, 2014 | 50.84 | 51.16 | 50.49 | 51.05 | 3,073,385 | +0.51(+1.00%) |
Jul 22, 2014 | 50.84 | 51.03 | 50.04 | 50.55 | 8,662,585 | -0.23(-0.46%) |
Jul 21, 2014 | 51.35 | 51.35 | 50.76 | 50.78 | 2,595,461 | -0.60(-1.17%) |
Jul 18, 2014 | 50.77 | 51.44 | 50.77 | 51.39 | 2,794,318 | +0.68(+1.34%) |
Jul 17, 2014 | 52.86 | 52.86 | 50.63 | 50.71 | 5,084,737 | -2.16(-4.08%) |
Jul 16, 2014 | 52.52 | 52.96 | 52.50 | 52.86 | 2,707,347 | +0.41(+0.78%) |
Jul 15, 2014 | 52.84 | 52.93 | 52.37 | 52.45 | 2,974,749 | -0.17(-0.32%) |
Jul 14, 2014 | 52.30 | 52.93 | 52.18 | 52.62 | 2,417,999 | +0.56(+1.07%) |
Jul 11, 2014 | 52.43 | 52.58 | 51.67 | 52.07 | 3,129,587 | -0.41(-0.79%) |
Jul 10, 2014 | 53.33 | 53.47 | 52.44 | 52.48 | 3,278,326 | -1.55(-2.87%) |
Jul 09, 2014 | 53.76 | 54.15 | 53.43 | 54.03 | 1,885,803 | +0.22(+0.41%) |
Jul 08, 2014 | 53.47 | 53.82 | 53.04 | 53.81 | 2,150,375 | +0.25(+0.47%) |
Jul 07, 2014 | 53.88 | 54.08 | 53.11 | 53.56 | 2,841,061 | -0.66(-1.22%) |
Jul 03, 2014 | 54.44 | 54.22 | 54.22 | 54.22 | 1,217,342 | -0.25(-0.46%) |
Jul 02, 2014 | 54.48 | 54.78 | 54.26 | 54.47 | 1,466,682 | -0.08(-0.14%) |
Jul 01, 2014 | 54.52 | 55.03 | 54.06 | 54.55 | 2,194,648 | -0.07(-0.13%) |
Jun 30, 2014 | 54.67 | 54.70 | 54.32 | 54.62 | 2,102,801 | -0.06(-0.11%) |
Jun 27, 2014 | 55.01 | 55.26 | 54.27 | 54.68 | 3,267,377 | -0.51(-0.92%) |
Jun 26, 2014 | 54.76 | 55.19 | 54.46 | 55.19 | 2,399,699 | +0.57(+1.05%) |
Jun 25, 2014 | 54.88 | 55.58 | 54.55 | 54.62 | 2,005,323 | -0.39(-0.71%) |
Jun 24, 2014 | 55.80 | 56.03 | 54.85 | 55.00 | 2,823,037 | -0.71(-1.27%) |
Jun 23, 2014 | 55.84 | 56.19 | 55.49 | 55.71 | 3,296,053 | -0.25(-0.45%) |
Jun 20, 2014 | 55.69 | 55.96 | 54.96 | 55.96 | 4,985,960 | +0.55(+0.99%) |
Jun 19, 2014 | 55.34 | 55.60 | 54.99 | 55.42 | 2,771,782 | +0.18(+0.32%) |
Jun 18, 2014 | 54.85 | 55.32 | 54.67 | 55.24 | 3,208,232 | +0.39(+0.71%) |
Jun 17, 2014 | 54.29 | 54.88 | 54.21 | 54.85 | 3,033,747 | +0.47(+0.86%) |
Jun 16, 2014 | 54.00 | 54.39 | 53.87 | 54.38 | 2,368,368 | +0.30(+0.55%) |
Jun 13, 2014 | 53.46 | 54.12 | 53.34 | 54.08 | 3,788,527 | +0.62(+1.17%) |
Jun 12, 2014 | 52.70 | 53.65 | 52.43 | 53.46 | 3,580,225 | +0.91(+1.73%) |
Jun 11, 2014 | 52.43 | 52.94 | 52.27 | 52.55 | 2,044,650 | +0.11(+0.20%) |
Jun 10, 2014 | 53.26 | 53.91 | 52.19 | 52.44 | 3,945,085 | -1.92(-3.52%) |
Jun 06, 2014 | 54.67 | 54.77 | 54.22 | 54.36 | 1,414,650 | -0.09(-0.16%) |
Jun 05, 2014 | 54.42 | 54.55 | 54.06 | 54.45 | 2,171,203 | +0.04(+0.08%) |
Jun 04, 2014 | 54.37 | 54.62 | 53.65 | 54.41 | 3,200,817 | +0.14(+0.26%) |
Jun 03, 2014 | 53.74 | 54.45 | 53.61 | 54.26 | 1,687,094 | +0.49(+0.91%) |