Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.54 | 48.26 | 48.26 | 48.26 | 2,751,822 | -0.18(-0.37%) |
Aug 28, 2014 | 48.24 | 48.53 | 48.17 | 48.44 | 1,581,946 | -0.11(-0.22%) |
Aug 27, 2014 | 48.53 | 48.60 | 48.30 | 48.55 | 1,999,858 | +0.05(+0.09%) |
Aug 26, 2014 | 48.95 | 48.97 | 48.46 | 48.50 | 2,464,260 | -0.31(-0.63%) |
Aug 25, 2014 | 48.93 | 49.12 | 48.73 | 48.81 | 1,968,451 | +0.11(+0.23%) |
Aug 22, 2014 | 48.80 | 48.95 | 48.60 | 48.70 | 3,228,050 | +0.03(+0.06%) |
Aug 21, 2014 | 48.62 | 48.77 | 48.38 | 48.67 | 2,353,471 | +0.06(+0.12%) |
Aug 20, 2014 | 48.20 | 48.68 | 48.16 | 48.61 | 3,322,342 | +0.41(+0.86%) |
Aug 19, 2014 | 48.11 | 48.39 | 48.09 | 48.19 | 3,042,842 | +0.08(+0.17%) |
Aug 18, 2014 | 47.61 | 48.12 | 47.61 | 48.11 | 2,715,803 | +0.64(+1.35%) |
Aug 15, 2014 | 47.67 | 47.76 | 47.17 | 47.47 | 4,047,473 | +0.02(+0.03%) |
Aug 14, 2014 | 47.44 | 47.63 | 47.30 | 47.45 | 3,617,334 | -0.08(-0.16%) |
Aug 13, 2014 | 47.11 | 47.60 | 46.95 | 47.53 | 4,161,767 | +0.61(+1.30%) |
Aug 12, 2014 | 46.90 | 47.24 | 46.77 | 46.92 | 2,804,330 | +0.07(+0.14%) |
Aug 11, 2014 | 47.25 | 47.26 | 46.79 | 46.85 | 2,757,571 | -0.16(-0.35%) |
Aug 08, 2014 | 46.45 | 46.92 | 46.35 | 47.02 | 2,982,069 | +0.76(+1.63%) |
Aug 07, 2014 | 46.60 | 46.71 | 46.15 | 46.26 | 3,952,836 | -0.04(-0.10%) |
Aug 06, 2014 | 46.45 | 46.80 | 46.07 | 46.30 | 6,939,349 | -0.74(-1.58%) |
Aug 05, 2014 | 46.49 | 47.88 | 45.56 | 47.05 | 9,311,631 | -0.86(-1.80%) |
Aug 04, 2014 | 47.48 | 48.02 | 47.25 | 47.91 | 5,210,471 | +0.44(+0.93%) |
Aug 01, 2014 | 47.37 | 47.75 | 46.95 | 47.46 | 6,546,092 | -0.19(-0.39%) |
Jul 31, 2014 | 48.53 | 48.60 | 47.64 | 47.65 | 7,237,133 | -1.17(-2.39%) |
Jul 30, 2014 | 49.52 | 49.58 | 48.51 | 48.82 | 6,226,926 | -0.67(-1.35%) |
Jul 29, 2014 | 50.14 | 50.29 | 49.49 | 49.49 | 3,611,868 | -0.73(-1.46%) |
Jul 28, 2014 | 50.34 | 50.34 | 49.84 | 50.22 | 4,067,141 | -0.26(-0.52%) |
Jul 25, 2014 | 50.29 | 50.73 | 50.09 | 50.48 | 3,960,819 | +0.28(+0.57%) |
Jul 24, 2014 | 50.12 | 50.54 | 50.09 | 50.20 | 3,200,897 | +0.02(+0.04%) |
Jul 23, 2014 | 50.49 | 50.51 | 50.06 | 50.17 | 1,790,799 | -0.30(-0.59%) |
Jul 22, 2014 | 50.53 | 50.81 | 50.43 | 50.47 | 2,536,598 | +0.04(+0.09%) |
Jul 21, 2014 | 50.39 | 50.62 | 50.15 | 50.43 | 2,460,460 | -0.02(-0.04%) |
Jul 18, 2014 | 50.25 | 50.52 | 50.17 | 50.45 | 3,386,630 | +0.31(+0.61%) |
Jul 17, 2014 | 50.57 | 50.61 | 50.12 | 50.14 | 4,453,468 | -0.76(-1.49%) |
Jul 16, 2014 | 50.88 | 51.08 | 50.72 | 50.90 | 4,642,610 | +0.37(+0.73%) |
Jul 15, 2014 | 50.29 | 50.70 | 50.24 | 50.53 | 4,011,520 | +0.18(+0.36%) |
Jul 14, 2014 | 50.69 | 50.74 | 50.34 | 50.35 | 3,018,113 | +0.12(+0.24%) |
Jul 11, 2014 | 50.73 | 50.73 | 49.97 | 50.23 | 3,959,283 | -0.07(-0.15%) |
Jul 10, 2014 | 50.24 | 50.60 | 50.16 | 50.31 | 3,432,650 | -0.37(-0.74%) |
Jul 09, 2014 | 50.83 | 51.03 | 50.53 | 50.68 | 3,952,347 | -0.10(-0.19%) |
Jul 08, 2014 | 50.44 | 50.95 | 50.32 | 50.78 | 5,624,513 | +0.13(+0.27%) |
Jul 07, 2014 | 50.43 | 50.87 | 50.02 | 50.65 | 5,483,775 | +0.21(+0.42%) |
Jul 03, 2014 | 50.14 | 50.44 | 50.44 | 50.44 | 2,600,128 | +0.55(+1.10%) |
Jul 02, 2014 | 49.85 | 49.96 | 49.51 | 49.89 | 2,979,690 | +0.07(+0.14%) |
Jul 01, 2014 | 49.55 | 50.12 | 49.38 | 49.82 | 3,887,420 | +0.14(+0.29%) |
Jun 30, 2014 | 50.03 | 50.14 | 49.58 | 49.68 | 3,573,286 | -0.42(-0.84%) |
Jun 27, 2014 | 49.82 | 50.31 | 49.78 | 50.10 | 3,244,344 | +0.14(+0.28%) |
Jun 26, 2014 | 50.06 | 50.20 | 49.62 | 49.96 | 2,674,963 | -0.22(-0.43%) |
Jun 25, 2014 | 50.13 | 50.53 | 50.09 | 50.17 | 2,942,830 | -0.04(-0.07%) |
Jun 24, 2014 | 50.60 | 50.93 | 50.16 | 50.21 | 2,685,494 | -0.55(-1.09%) |
Jun 23, 2014 | 51.26 | 51.41 | 50.74 | 50.77 | 3,476,597 | -0.32(-0.63%) |
Jun 20, 2014 | 50.72 | 51.51 | 50.65 | 51.09 | 5,659,418 | +0.47(+0.93%) |
Jun 19, 2014 | 50.97 | 51.14 | 50.45 | 50.62 | 4,120,405 | -0.34(-0.68%) |
Jun 18, 2014 | 50.37 | 51.05 | 50.22 | 50.96 | 4,009,521 | +0.62(+1.23%) |
Jun 17, 2014 | 49.56 | 50.52 | 49.49 | 50.34 | 4,360,996 | +0.68(+1.37%) |
Jun 16, 2014 | 49.69 | 50.10 | 49.50 | 49.66 | 3,629,859 | -0.10(-0.21%) |
Jun 13, 2014 | 49.79 | 50.04 | 49.59 | 49.76 | 4,124,898 | +0.02(+0.05%) |
Jun 12, 2014 | 50.18 | 50.30 | 49.71 | 49.74 | 4,795,529 | -0.61(-1.20%) |
Jun 11, 2014 | 50.35 | 50.66 | 50.29 | 50.35 | 3,505,965 | -0.19(-0.37%) |
Jun 10, 2014 | 50.90 | 50.95 | 50.52 | 50.53 | 4,472,171 | -0.12(-0.24%) |
Jun 06, 2014 | 50.56 | 50.72 | 50.53 | 50.65 | 3,670,102 | +0.20(+0.40%) |
Jun 05, 2014 | 50.19 | 50.56 | 50.00 | 50.45 | 3,101,061 | +0.49(+0.97%) |
Jun 04, 2014 | 50.00 | 50.19 | 49.88 | 49.97 | 2,991,506 | -0.15(-0.30%) |
Jun 03, 2014 | 50.07 | 50.43 | 49.88 | 50.12 | 4,431,877 | -0.17(-0.34%) |