Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.00 | 49.52 | 49.52 | 49.52 | 62,852,808 | -0.48(-0.97%) |
Aug 28, 2014 | 50.10 | 50.27 | 49.81 | 50.01 | 11,890,107 | -0.59(-1.17%) |
Aug 27, 2014 | 50.59 | 50.69 | 50.19 | 50.60 | 8,621,104 | +0.09(+0.18%) |
Aug 26, 2014 | 50.45 | 50.80 | 50.45 | 50.50 | 7,449,959 | +0.17(+0.33%) |
Aug 25, 2014 | 50.61 | 50.64 | 50.30 | 50.34 | 5,324,803 | -0.02(-0.03%) |
Aug 22, 2014 | 50.38 | 50.55 | 50.17 | 50.35 | 7,685,092 | +0.08(+0.16%) |
Aug 21, 2014 | 50.45 | 50.56 | 50.27 | 50.27 | 5,956,670 | -0.10(-0.21%) |
Aug 20, 2014 | 50.00 | 50.44 | 49.97 | 50.38 | 7,828,693 | +0.28(+0.56%) |
Aug 19, 2014 | 50.04 | 50.26 | 49.90 | 50.10 | 8,819,087 | +0.16(+0.32%) |
Aug 18, 2014 | 49.28 | 49.96 | 49.23 | 49.94 | 8,974,725 | +0.96(+1.96%) |
Aug 15, 2014 | 49.61 | 49.71 | 48.92 | 48.98 | 9,655,206 | -0.54(-1.10%) |
Aug 14, 2014 | 49.42 | 49.54 | 49.24 | 49.52 | 7,656,811 | +0.25(+0.52%) |
Aug 13, 2014 | 49.16 | 49.42 | 49.04 | 49.27 | 6,928,412 | +0.36(+0.73%) |
Aug 12, 2014 | 48.86 | 49.12 | 48.71 | 48.91 | 6,924,595 | -0.07(-0.13%) |
Aug 11, 2014 | 49.08 | 49.12 | 48.85 | 48.98 | 9,705,837 | +0.03(+0.06%) |
Aug 08, 2014 | 48.58 | 48.97 | 48.42 | 48.95 | 9,967,277 | +0.33(+0.68%) |
Aug 07, 2014 | 49.12 | 49.18 | 48.52 | 48.62 | 10,304,073 | -0.38(-0.78%) |
Aug 06, 2014 | 48.84 | 49.16 | 48.80 | 49.00 | 8,092,327 | +0.03(+0.07%) |
Aug 05, 2014 | 49.19 | 49.40 | 48.65 | 48.97 | 11,963,508 | -0.38(-0.76%) |
Aug 04, 2014 | 49.50 | 49.58 | 49.19 | 49.34 | 8,595,570 | +0.08(+0.17%) |
Aug 01, 2014 | 48.81 | 49.55 | 48.79 | 49.26 | 15,156,794 | +0.19(+0.38%) |
Jul 31, 2014 | 49.60 | 49.62 | 49.08 | 49.08 | 14,895,973 | -0.71(-1.42%) |
Jul 30, 2014 | 49.65 | 49.96 | 49.64 | 49.79 | 11,217,257 | +0.13(+0.26%) |
Jul 29, 2014 | 49.86 | 50.17 | 49.62 | 49.66 | 11,371,984 | -0.17(-0.34%) |
Jul 28, 2014 | 49.87 | 49.99 | 49.57 | 49.82 | 11,184,288 | -0.13(-0.26%) |
Jul 25, 2014 | 49.79 | 50.40 | 49.15 | 49.95 | 29,592,598 | -1.85(-3.58%) |
Jul 24, 2014 | 51.96 | 52.06 | 51.59 | 51.80 | 12,831,215 | +0.36(+0.70%) |
Jul 23, 2014 | 51.51 | 51.76 | 51.33 | 51.45 | 8,794,726 | -0.01(-0.03%) |
Jul 22, 2014 | 51.38 | 51.77 | 51.31 | 51.46 | 8,257,115 | +0.47(+0.93%) |
Jul 21, 2014 | 51.06 | 51.20 | 50.82 | 50.99 | 6,630,439 | -0.23(-0.44%) |
Jul 18, 2014 | 50.98 | 51.61 | 50.92 | 51.21 | 11,913,877 | +0.54(+1.06%) |
Jul 17, 2014 | 51.62 | 51.63 | 50.66 | 50.67 | 10,533,850 | -1.11(-2.15%) |
Jul 16, 2014 | 51.85 | 51.90 | 51.42 | 51.79 | 9,515,703 | +0.21(+0.40%) |
Jul 15, 2014 | 51.56 | 52.27 | 51.38 | 51.58 | 11,717,194 | +0.17(+0.34%) |
Jul 14, 2014 | 50.88 | 51.72 | 50.62 | 51.41 | 14,743,753 | +0.94(+1.86%) |
Jul 11, 2014 | 50.23 | 50.48 | 49.86 | 50.47 | 6,144,106 | +0.34(+0.68%) |
Jul 10, 2014 | 49.73 | 50.44 | 49.46 | 50.13 | 9,174,909 | -0.14(-0.29%) |
Jul 09, 2014 | 50.12 | 50.30 | 49.89 | 50.27 | 5,554,883 | +0.21(+0.42%) |
Jul 08, 2014 | 50.42 | 50.44 | 49.57 | 50.06 | 13,059,500 | -0.34(-0.68%) |
Jul 07, 2014 | 50.34 | 50.60 | 50.15 | 50.41 | 7,107,876 | +0.05(+0.11%) |
Jul 03, 2014 | 50.08 | 50.36 | 50.36 | 50.36 | 23,955,900 | +0.39(+0.78%) |
Jul 02, 2014 | 49.98 | 50.12 | 49.83 | 49.97 | 6,201,042 | +0.14(+0.28%) |
Jul 01, 2014 | 49.29 | 50.09 | 49.27 | 49.83 | 11,807,762 | +0.82(+1.68%) |
Jun 30, 2014 | 48.53 | 49.25 | 48.49 | 49.01 | 10,707,917 | +0.33(+0.68%) |
Jun 27, 2014 | 48.40 | 48.82 | 48.34 | 48.67 | 13,932,242 | +0.07(+0.15%) |
Jun 26, 2014 | 48.80 | 48.81 | 48.27 | 48.60 | 9,223,374 | -0.02(-0.05%) |
Jun 25, 2014 | 48.22 | 48.96 | 48.22 | 48.62 | 8,849,972 | +0.30(+0.61%) |
Jun 24, 2014 | 48.67 | 48.98 | 48.23 | 48.33 | 14,070,033 | -0.39(-0.80%) |
Jun 23, 2014 | 48.61 | 48.80 | 48.42 | 48.72 | 15,871,128 | -0.00(-0.01%) |
Jun 20, 2014 | 49.19 | 49.33 | 48.63 | 48.72 | 19,747,882 | -0.19(-0.39%) |
Jun 19, 2014 | 49.18 | 49.34 | 48.38 | 48.92 | 16,479,803 | -0.22(-0.44%) |
Jun 18, 2014 | 48.95 | 49.13 | 48.62 | 49.13 | 11,077,686 | +0.10(+0.21%) |
Jun 17, 2014 | 48.87 | 49.29 | 48.82 | 49.03 | 6,150,900 | +0.13(+0.27%) |
Jun 16, 2014 | 49.05 | 49.07 | 48.83 | 48.90 | 8,490,337 | -0.24(-0.50%) |
Jun 13, 2014 | 49.28 | 49.32 | 49.04 | 49.14 | 7,615,965 | -0.11(-0.23%) |
Jun 12, 2014 | 49.40 | 49.58 | 49.13 | 49.25 | 6,683,544 | -0.21(-0.43%) |
Jun 11, 2014 | 49.54 | 49.75 | 49.33 | 49.46 | 7,264,078 | -0.37(-0.73%) |
Jun 10, 2014 | 49.54 | 49.95 | 49.48 | 49.83 | 7,334,828 | +0.29(+0.59%) |
Jun 06, 2014 | 49.43 | 49.63 | 49.22 | 49.54 | 10,752,246 | +0.18(+0.37%) |
Jun 05, 2014 | 49.33 | 49.42 | 48.99 | 49.36 | 7,091,632 | +0.18(+0.37%) |
Jun 04, 2014 | 49.11 | 49.17 | 48.73 | 49.17 | 13,532,809 | +0.03(+0.05%) |
Jun 03, 2014 | 49.55 | 49.59 | 49.03 | 49.15 | 9,666,775 | -0.51(-1.03%) |