Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 53.83 | 53.51 | 53.51 | 53.51 | 3,693,600 | +0.32(+0.60%) |
Aug 28, 2014 | 52.33 | 54.24 | 51.64 | 53.19 | 3,336,310 | +0.52(+0.99%) |
Aug 27, 2014 | 51.70 | 53.36 | 51.43 | 52.67 | 4,100,519 | +1.23(+2.39%) |
Aug 26, 2014 | 51.49 | 51.87 | 51.17 | 51.44 | 2,353,823 | +0.40(+0.78%) |
Aug 25, 2014 | 51.13 | 51.36 | 50.45 | 51.04 | 2,064,765 | +0.67(+1.33%) |
Aug 22, 2014 | 49.42 | 51.24 | 49.32 | 50.37 | 4,804,241 | +1.05(+2.13%) |
Aug 21, 2014 | 49.14 | 49.59 | 48.94 | 49.32 | 2,070,970 | +0.10(+0.20%) |
Aug 20, 2014 | 48.98 | 49.58 | 48.82 | 49.22 | 1,799,553 | +0.46(+0.94%) |
Aug 19, 2014 | 49.40 | 49.40 | 48.65 | 48.76 | 1,496,355 | -0.24(-0.49%) |
Aug 18, 2014 | 49.06 | 49.30 | 48.52 | 49.00 | 2,103,782 | +0.07(+0.14%) |
Aug 15, 2014 | 49.46 | 49.50 | 48.25 | 48.93 | 2,692,140 | -0.05(-0.10%) |
Aug 14, 2014 | 49.63 | 49.91 | 48.88 | 48.98 | 2,547,725 | -0.58(-1.17%) |
Aug 13, 2014 | 49.30 | 49.69 | 48.50 | 49.56 | 2,209,596 | +0.87(+1.79%) |
Aug 12, 2014 | 49.50 | 49.74 | 48.36 | 48.69 | 1,859,361 | -0.47(-0.96%) |
Aug 11, 2014 | 48.99 | 49.79 | 48.73 | 49.16 | 1,861,507 | +0.66(+1.36%) |
Aug 08, 2014 | 48.50 | 48.80 | 47.91 | 48.50 | 1,850,662 | -0.06(-0.12%) |
Aug 07, 2014 | 49.65 | 49.98 | 48.14 | 48.56 | 3,976,793 | +0.77(+1.61%) |
Aug 06, 2014 | 46.72 | 48.90 | 46.63 | 47.79 | 3,615,984 | +0.90(+1.92%) |
Aug 05, 2014 | 47.48 | 47.48 | 46.05 | 46.89 | 3,857,597 | -0.38(-0.80%) |
Aug 04, 2014 | 48.07 | 48.84 | 47.22 | 47.27 | 3,432,877 | -0.66(-1.38%) |
Aug 01, 2014 | 49.25 | 49.93 | 47.50 | 47.93 | 6,457,821 | -2.20(-4.39%) |
Jul 31, 2014 | 48.45 | 51.87 | 48.26 | 50.13 | 12,922,199 | -5.94(-10.59%) |
Jul 30, 2014 | 55.52 | 56.45 | 54.71 | 56.07 | 4,896,065 | +1.36(+2.49%) |
Jul 29, 2014 | 52.48 | 55.59 | 52.37 | 54.71 | 4,983,917 | +2.71(+5.21%) |
Jul 28, 2014 | 52.90 | 52.99 | 51.60 | 52.00 | 2,108,267 | -0.67(-1.27%) |
Jul 25, 2014 | 52.74 | 53.14 | 51.64 | 52.67 | 2,202,781 | -0.49(-0.92%) |
Jul 24, 2014 | 53.90 | 54.18 | 53.00 | 53.16 | 2,836,623 | -0.69(-1.28%) |
Jul 23, 2014 | 54.02 | 55.59 | 53.37 | 53.85 | 4,224,759 | -0.10(-0.19%) |
Jul 22, 2014 | 57.17 | 57.18 | 52.93 | 53.95 | 6,765,437 | -2.65(-4.68%) |
Jul 21, 2014 | 57.00 | 57.24 | 56.12 | 56.60 | 1,524,838 | -0.67(-1.17%) |
Jul 18, 2014 | 56.00 | 57.81 | 55.70 | 57.27 | 2,124,807 | +1.25(+2.23%) |
Jul 17, 2014 | 55.65 | 57.28 | 55.52 | 56.02 | 1,875,538 | -0.16(-0.28%) |
Jul 16, 2014 | 57.68 | 57.68 | 56.13 | 56.18 | 2,097,786 | -0.80(-1.40%) |
Jul 15, 2014 | 58.24 | 58.64 | 56.14 | 56.98 | 2,213,923 | -0.63(-1.09%) |
Jul 14, 2014 | 57.87 | 58.42 | 57.25 | 57.61 | 2,254,310 | +0.80(+1.41%) |
Jul 11, 2014 | 56.60 | 57.92 | 56.30 | 56.81 | 2,412,865 | +0.86(+1.54%) |
Jul 10, 2014 | 55.34 | 57.45 | 54.50 | 55.95 | 3,524,984 | -1.56(-2.71%) |
Jul 09, 2014 | 57.55 | 59.10 | 56.83 | 57.51 | 2,369,711 | +0.40(+0.70%) |
Jul 08, 2014 | 59.65 | 60.15 | 55.29 | 57.11 | 6,059,451 | -3.04(-5.05%) |
Jul 07, 2014 | 61.32 | 62.40 | 59.65 | 60.15 | 3,253,840 | -1.47(-2.39%) |
Jul 03, 2014 | 62.56 | 61.62 | 61.62 | 61.62 | 2,706,800 | -0.62(-1.00%) |
Jul 02, 2014 | 62.99 | 63.72 | 61.63 | 62.24 | 5,404,303 | -1.22(-1.92%) |
Jul 01, 2014 | 60.50 | 69.56 | 60.11 | 63.46 | 20,427,236 | +3.66(+6.12%) |
Jun 30, 2014 | 59.11 | 61.03 | 59.10 | 59.80 | 4,544,642 | +0.73(+1.24%) |
Jun 27, 2014 | 57.42 | 59.50 | 57.40 | 59.07 | 4,098,214 | +1.12(+1.93%) |
Jun 26, 2014 | 57.84 | 58.43 | 56.56 | 57.95 | 3,700,012 | +0.43(+0.75%) |
Jun 25, 2014 | 55.57 | 58.17 | 55.25 | 57.52 | 4,544,342 | +2.07(+3.73%) |
Jun 24, 2014 | 56.80 | 57.23 | 55.05 | 55.45 | 5,658,733 | -1.78(-3.11%) |
Jun 23, 2014 | 53.83 | 57.23 | 53.55 | 57.23 | 7,100,821 | +3.89(+7.29%) |
Jun 20, 2014 | 53.70 | 54.36 | 53.00 | 53.34 | 3,280,246 | +0.12(+0.23%) |
Jun 19, 2014 | 53.76 | 54.73 | 52.78 | 53.22 | 2,717,331 | -0.48(-0.89%) |
Jun 18, 2014 | 53.33 | 54.20 | 52.76 | 53.70 | 3,200,240 | +0.61(+1.15%) |
Jun 17, 2014 | 51.83 | 54.58 | 51.65 | 53.09 | 5,912,317 | +1.60(+3.11%) |
Jun 16, 2014 | 49.99 | 51.50 | 49.40 | 51.49 | 3,680,521 | +2.17(+4.40%) |
Jun 13, 2014 | 49.22 | 50.20 | 48.80 | 49.32 | 2,659,132 | +0.44(+0.90%) |
Jun 12, 2014 | 49.95 | 50.43 | 48.50 | 48.88 | 2,156,354 | -1.02(-2.04%) |
Jun 11, 2014 | 49.00 | 50.49 | 48.27 | 49.90 | 2,661,921 | +0.62(+1.26%) |
Jun 10, 2014 | 51.50 | 51.73 | 49.20 | 49.28 | 4,649,518 | -0.95(-1.89%) |
Jun 06, 2014 | 49.65 | 50.65 | 49.25 | 50.23 | 3,749,053 | +0.83(+1.68%) |
Jun 05, 2014 | 49.70 | 50.39 | 48.10 | 49.40 | 3,995,116 | +0.34(+0.69%) |
Jun 04, 2014 | 50.40 | 51.12 | 48.95 | 49.06 | 5,082,982 | -1.36(-2.70%) |
Jun 03, 2014 | 51.51 | 52.30 | 50.00 | 50.42 | 3,551,654 | -1.40(-2.70%) |