Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.72 | 53.93 | 53.93 | 53.93 | 20,229,600 | +8.64(+19.07%) |
Aug 28, 2014 | 45.89 | 46.22 | 45.10 | 45.29 | 3,819,619 | -0.61(-1.33%) |
Aug 27, 2014 | 46.37 | 46.48 | 45.51 | 45.90 | 1,734,515 | -0.32(-0.69%) |
Aug 26, 2014 | 43.72 | 46.81 | 43.65 | 46.22 | 2,547,242 | +2.54(+5.82%) |
Aug 25, 2014 | 44.57 | 44.57 | 43.25 | 43.68 | 1,730,851 | -0.27(-0.61%) |
Aug 22, 2014 | 42.11 | 44.03 | 40.90 | 43.95 | 2,542,144 | +1.74(+4.12%) |
Aug 21, 2014 | 43.13 | 43.77 | 42.20 | 42.21 | 2,085,624 | -0.69(-1.61%) |
Aug 20, 2014 | 43.84 | 43.88 | 42.79 | 42.90 | 2,102,681 | -1.28(-2.90%) |
Aug 19, 2014 | 43.71 | 44.44 | 43.63 | 44.18 | 984,764 | +0.70(+1.61%) |
Aug 18, 2014 | 43.17 | 43.77 | 43.09 | 43.48 | 1,163,476 | +0.73(+1.71%) |
Aug 15, 2014 | 42.97 | 43.47 | 42.40 | 42.75 | 1,742,070 | -0.05(-0.12%) |
Aug 14, 2014 | 42.88 | 42.99 | 42.05 | 42.80 | 1,913,554 | +0.44(+1.04%) |
Aug 13, 2014 | 41.58 | 42.42 | 41.01 | 42.36 | 1,742,084 | +1.31(+3.19%) |
Aug 12, 2014 | 42.02 | 42.37 | 40.80 | 41.05 | 1,172,806 | -0.88(-2.10%) |
Aug 11, 2014 | 41.30 | 42.36 | 40.89 | 41.93 | 2,225,066 | +0.86(+2.09%) |
Aug 08, 2014 | 41.99 | 42.40 | 40.71 | 41.07 | 2,608,909 | -0.78(-1.86%) |
Aug 07, 2014 | 42.68 | 42.72 | 41.36 | 41.85 | 2,906,092 | -0.42(-0.99%) |
Aug 06, 2014 | 43.00 | 43.22 | 41.77 | 42.27 | 2,971,521 | -1.84(-4.17%) |
Aug 05, 2014 | 45.06 | 45.75 | 43.61 | 44.11 | 1,830,176 | -1.29(-2.84%) |
Aug 04, 2014 | 44.59 | 45.52 | 43.90 | 45.40 | 1,492,131 | +1.13(+2.55%) |
Aug 01, 2014 | 47.10 | 47.24 | 43.52 | 44.27 | 3,811,128 | -2.75(-5.85%) |
Jul 31, 2014 | 49.38 | 49.56 | 46.95 | 47.02 | 2,328,826 | -3.37(-6.69%) |
Jul 30, 2014 | 47.87 | 50.97 | 47.39 | 50.39 | 2,748,588 | +2.63(+5.51%) |
Jul 29, 2014 | 47.38 | 48.24 | 46.71 | 47.76 | 1,064,313 | +0.57(+1.21%) |
Jul 28, 2014 | 47.88 | 48.22 | 46.55 | 47.19 | 1,273,942 | -0.69(-1.44%) |
Jul 25, 2014 | 47.61 | 48.58 | 47.05 | 47.88 | 1,107,528 | -0.04(-0.08%) |
Jul 24, 2014 | 47.33 | 48.21 | 46.87 | 47.92 | 1,656,569 | +0.59(+1.25%) |
Jul 23, 2014 | 46.62 | 47.69 | 46.46 | 47.33 | 976,472 | +0.54(+1.15%) |
Jul 22, 2014 | 46.61 | 47.80 | 46.37 | 46.79 | 1,346,342 | +0.70(+1.52%) |
Jul 21, 2014 | 46.22 | 46.97 | 45.40 | 46.09 | 1,323,105 | -0.34(-0.73%) |
Jul 18, 2014 | 46.24 | 47.02 | 45.98 | 46.43 | 1,367,496 | +0.65(+1.42%) |
Jul 17, 2014 | 46.00 | 46.87 | 45.53 | 45.78 | 1,797,412 | -0.76(-1.63%) |
Jul 16, 2014 | 47.29 | 47.43 | 46.22 | 46.54 | 1,270,150 | +0.16(+0.34%) |
Jul 15, 2014 | 47.91 | 48.28 | 46.07 | 46.38 | 2,162,743 | -1.65(-3.44%) |
Jul 14, 2014 | 47.57 | 49.25 | 47.50 | 48.03 | 1,602,154 | +0.79(+1.67%) |
Jul 11, 2014 | 47.32 | 47.92 | 46.21 | 47.24 | 1,280,213 | +0.23(+0.49%) |
Jul 10, 2014 | 45.18 | 47.95 | 45.02 | 47.01 | 3,431,967 | -0.86(-1.80%) |
Jul 09, 2014 | 48.04 | 49.08 | 46.92 | 47.87 | 3,618,086 | -0.14(-0.29%) |
Jul 08, 2014 | 51.59 | 51.74 | 45.80 | 48.01 | 7,372,595 | -3.79(-7.32%) |
Jul 07, 2014 | 53.59 | 54.17 | 51.64 | 51.80 | 2,961,533 | -1.95(-3.63%) |
Jul 03, 2014 | 55.03 | 53.75 | 53.75 | 53.75 | 2,513,700 | -1.33(-2.41%) |
Jul 02, 2014 | 56.25 | 56.63 | 54.81 | 55.08 | 2,179,831 | -1.23(-2.18%) |
Jul 01, 2014 | 55.50 | 56.62 | 55.26 | 56.31 | 3,334,682 | +0.98(+1.77%) |
Jun 30, 2014 | 54.50 | 55.59 | 54.31 | 55.33 | 2,169,195 | +0.75(+1.37%) |
Jun 27, 2014 | 53.84 | 54.80 | 53.57 | 54.58 | 2,596,262 | +0.62(+1.15%) |
Jun 26, 2014 | 53.45 | 54.72 | 53.09 | 53.96 | 2,940,232 | +0.66(+1.24%) |
Jun 25, 2014 | 52.99 | 53.40 | 51.60 | 53.30 | 2,924,624 | +0.67(+1.27%) |
Jun 24, 2014 | 52.56 | 54.10 | 51.94 | 52.63 | 4,329,925 | +0.14(+0.27%) |
Jun 23, 2014 | 50.65 | 52.62 | 50.28 | 52.49 | 3,410,613 | +1.79(+3.53%) |
Jun 20, 2014 | 51.30 | 51.63 | 49.58 | 50.70 | 3,838,444 | -0.60(-1.17%) |
Jun 19, 2014 | 50.95 | 51.69 | 50.50 | 51.30 | 3,944,364 | +0.77(+1.53%) |
Jun 18, 2014 | 49.35 | 51.03 | 48.27 | 50.53 | 4,404,247 | +1.55(+3.16%) |
Jun 17, 2014 | 48.87 | 49.37 | 47.60 | 48.98 | 2,712,629 | -0.17(-0.35%) |
Jun 16, 2014 | 46.72 | 49.36 | 46.50 | 49.15 | 3,569,367 | +1.98(+4.20%) |
Jun 13, 2014 | 45.83 | 47.24 | 44.76 | 47.17 | 2,792,423 | +1.42(+3.10%) |
Jun 12, 2014 | 44.85 | 46.95 | 44.03 | 45.75 | 3,438,418 | +0.94(+2.10%) |
Jun 11, 2014 | 43.71 | 45.00 | 43.55 | 44.81 | 2,490,657 | +0.96(+2.19%) |
Jun 10, 2014 | 44.01 | 44.72 | 43.23 | 43.85 | 1,644,920 | +0.67(+1.55%) |
Jun 06, 2014 | 43.00 | 43.49 | 42.08 | 43.18 | 3,151,709 | +0.26(+0.61%) |
Jun 05, 2014 | 40.85 | 43.29 | 40.01 | 42.92 | 5,761,225 | +2.53(+6.26%) |
Jun 04, 2014 | 40.13 | 41.25 | 39.76 | 40.39 | 2,659,915 | -0.11(-0.27%) |
Jun 03, 2014 | 41.69 | 41.97 | 39.35 | 40.50 | 5,689,733 | -1.47(-3.50%) |