Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.58 | 48.66 | 48.66 | 48.66 | 1,461,404 | +0.17(+0.35%) |
Aug 28, 2014 | 47.87 | 48.61 | 47.82 | 48.49 | 1,905,084 | +0.52(+1.09%) |
Aug 27, 2014 | 47.79 | 47.99 | 47.30 | 47.97 | 948,619 | +0.35(+0.74%) |
Aug 26, 2014 | 47.65 | 47.90 | 47.56 | 47.62 | 1,235,523 | +0.24(+0.51%) |
Aug 25, 2014 | 47.18 | 47.53 | 46.90 | 47.37 | 875,897 | +0.28(+0.60%) |
Aug 22, 2014 | 46.98 | 47.26 | 46.76 | 47.09 | 815,553 | +0.16(+0.35%) |
Aug 21, 2014 | 47.18 | 47.37 | 46.91 | 46.93 | 1,092,926 | -0.12(-0.26%) |
Aug 20, 2014 | 46.41 | 47.10 | 46.34 | 47.05 | 957,173 | +0.62(+1.33%) |
Aug 19, 2014 | 46.47 | 46.60 | 46.30 | 46.43 | 1,160,280 | -0.05(-0.10%) |
Aug 18, 2014 | 46.36 | 46.52 | 46.32 | 46.48 | 777,626 | +0.36(+0.78%) |
Aug 15, 2014 | 46.36 | 46.47 | 45.59 | 46.12 | 984,082 | -0.06(-0.13%) |
Aug 14, 2014 | 45.71 | 46.20 | 45.67 | 46.18 | 919,315 | +0.62(+1.37%) |
Aug 13, 2014 | 45.53 | 45.78 | 45.39 | 45.56 | 691,550 | +0.17(+0.37%) |
Aug 12, 2014 | 45.30 | 45.65 | 45.20 | 45.39 | 1,137,443 | -0.01(-0.01%) |
Aug 11, 2014 | 44.94 | 45.74 | 44.92 | 45.40 | 1,262,426 | +0.56(+1.24%) |
Aug 08, 2014 | 44.69 | 44.80 | 44.33 | 44.84 | 1,451,105 | +0.13(+0.29%) |
Aug 07, 2014 | 44.92 | 45.21 | 44.56 | 44.71 | 1,219,681 | -0.06(-0.14%) |
Aug 06, 2014 | 44.51 | 44.88 | 44.34 | 44.77 | 1,252,006 | +0.12(+0.27%) |
Aug 05, 2014 | 45.03 | 45.15 | 44.52 | 44.65 | 2,224,264 | -0.62(-1.36%) |
Aug 04, 2014 | 44.83 | 45.40 | 44.72 | 45.27 | 1,193,098 | +0.60(+1.33%) |
Aug 01, 2014 | 45.27 | 45.75 | 44.54 | 44.67 | 2,361,826 | -0.59(-1.30%) |
Jul 31, 2014 | 45.69 | 45.83 | 45.17 | 45.26 | 1,976,937 | -0.57(-1.24%) |
Jul 30, 2014 | 45.76 | 45.93 | 45.46 | 45.83 | 1,044,942 | +0.07(+0.15%) |
Jul 29, 2014 | 46.30 | 46.43 | 45.76 | 45.76 | 1,167,301 | -0.52(-1.13%) |
Jul 28, 2014 | 46.48 | 46.51 | 46.08 | 46.28 | 900,340 | -0.08(-0.18%) |
Jul 25, 2014 | 46.13 | 46.57 | 46.06 | 46.36 | 1,023,140 | +0.20(+0.44%) |
Jul 24, 2014 | 46.85 | 47.01 | 46.11 | 46.16 | 1,673,331 | -0.62(-1.33%) |
Jul 23, 2014 | 47.13 | 47.23 | 46.59 | 46.78 | 2,246,216 | -0.18(-0.37%) |
Jul 22, 2014 | 46.97 | 47.20 | 46.60 | 46.96 | 1,856,122 | +0.93(+2.02%) |
Jul 21, 2014 | 46.24 | 46.31 | 45.82 | 46.03 | 1,175,637 | -0.07(-0.15%) |
Jul 18, 2014 | 45.29 | 46.14 | 45.27 | 46.10 | 1,236,736 | +0.92(+2.04%) |
Jul 17, 2014 | 45.19 | 45.79 | 45.03 | 45.18 | 1,394,043 | +0.18(+0.39%) |
Jul 16, 2014 | 44.76 | 45.27 | 44.71 | 45.00 | 1,088,286 | +0.36(+0.80%) |
Jul 15, 2014 | 44.44 | 44.75 | 44.35 | 44.65 | 748,426 | +0.15(+0.33%) |
Jul 14, 2014 | 44.64 | 44.75 | 44.33 | 44.50 | 1,400,986 | +0.07(+0.15%) |
Jul 11, 2014 | 44.26 | 44.50 | 44.04 | 44.43 | 801,348 | +0.10(+0.23%) |
Jul 10, 2014 | 44.46 | 44.62 | 44.19 | 44.33 | 945,721 | -0.57(-1.27%) |
Jul 09, 2014 | 44.39 | 44.93 | 44.17 | 44.90 | 1,071,626 | +0.66(+1.50%) |
Jul 08, 2014 | 44.27 | 44.41 | 43.79 | 44.23 | 1,025,364 | -0.14(-0.32%) |
Jul 07, 2014 | 44.56 | 44.56 | 44.02 | 44.37 | 750,060 | -0.12(-0.27%) |
Jul 03, 2014 | 44.59 | 44.50 | 44.50 | 44.50 | 621,273 | +0.02(+0.05%) |
Jul 02, 2014 | 44.27 | 44.73 | 44.20 | 44.48 | 1,206,413 | +0.27(+0.61%) |
Jul 01, 2014 | 44.27 | 44.37 | 44.06 | 44.20 | 707,013 | +0.18(+0.40%) |
Jun 30, 2014 | 43.83 | 44.31 | 43.62 | 44.03 | 1,247,053 | +0.47(+1.09%) |
Jun 27, 2014 | 43.55 | 43.70 | 43.25 | 43.55 | 1,130,528 | +0.03(+0.06%) |
Jun 26, 2014 | 43.02 | 43.70 | 42.95 | 43.53 | 2,102,367 | +0.55(+1.28%) |
Jun 25, 2014 | 42.51 | 43.10 | 42.42 | 42.98 | 1,455,867 | +0.57(+1.34%) |
Jun 24, 2014 | 42.63 | 42.84 | 42.40 | 42.41 | 1,207,377 | -0.39(-0.92%) |
Jun 23, 2014 | 43.04 | 43.07 | 42.55 | 42.80 | 1,117,272 | -0.28(-0.66%) |
Jun 20, 2014 | 42.97 | 43.11 | 42.74 | 43.09 | 1,199,896 | +0.32(+0.74%) |
Jun 19, 2014 | 42.82 | 42.97 | 42.62 | 42.77 | 930,034 | +0.01(+0.03%) |
Jun 18, 2014 | 42.47 | 42.77 | 42.37 | 42.76 | 1,167,919 | +0.40(+0.94%) |
Jun 17, 2014 | 43.03 | 43.03 | 42.34 | 42.36 | 1,314,925 | -0.64(-1.50%) |
Jun 16, 2014 | 42.45 | 43.16 | 42.37 | 43.00 | 1,793,271 | +0.61(+1.44%) |
Jun 13, 2014 | 41.97 | 42.58 | 41.95 | 42.39 | 1,064,856 | +0.39(+0.92%) |
Jun 12, 2014 | 42.01 | 42.07 | 41.53 | 42.00 | 1,502,387 | -0.04(-0.10%) |
Jun 11, 2014 | 41.99 | 42.15 | 41.86 | 42.04 | 846,596 | +0.05(+0.13%) |
Jun 10, 2014 | 41.81 | 42.07 | 41.70 | 41.99 | 1,258,499 | +0.29(+0.70%) |
Jun 06, 2014 | 41.12 | 41.71 | 41.11 | 41.70 | 1,247,886 | +0.55(+1.33%) |
Jun 05, 2014 | 40.97 | 41.27 | 40.63 | 41.15 | 2,077,344 | +0.36(+0.88%) |
Jun 04, 2014 | 40.84 | 40.89 | 40.48 | 40.79 | 1,181,929 | -0.11(-0.28%) |
Jun 03, 2014 | 40.69 | 41.01 | 40.58 | 40.91 | 1,297,942 | +0.05(+0.12%) |