Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.00 | 47.17 | 47.17 | 47.17 | 1,637,490 | +0.16(+0.34%) |
Aug 28, 2014 | 46.76 | 47.12 | 46.66 | 47.01 | 1,861,748 | -0.03(-0.06%) |
Aug 27, 2014 | 46.65 | 47.05 | 46.55 | 47.04 | 2,211,229 | +0.38(+0.82%) |
Aug 26, 2014 | 46.77 | 47.10 | 46.59 | 46.66 | 2,213,369 | -0.07(-0.15%) |
Aug 25, 2014 | 46.64 | 46.89 | 46.60 | 46.73 | 1,644,676 | +0.40(+0.86%) |
Aug 22, 2014 | 46.86 | 46.90 | 46.28 | 46.33 | 2,286,205 | -0.42(-0.89%) |
Aug 21, 2014 | 46.81 | 47.00 | 46.74 | 46.75 | 1,267,815 | +0.04(+0.09%) |
Aug 20, 2014 | 46.38 | 46.95 | 46.10 | 46.71 | 2,494,538 | +0.25(+0.54%) |
Aug 19, 2014 | 46.37 | 46.71 | 46.32 | 46.46 | 1,370,921 | +0.12(+0.26%) |
Aug 18, 2014 | 46.44 | 46.51 | 46.23 | 46.33 | 1,989,695 | +0.01(+0.03%) |
Aug 15, 2014 | 46.17 | 46.38 | 46.12 | 46.32 | 2,830,986 | +0.20(+0.44%) |
Aug 14, 2014 | 46.12 | 46.12 | 45.91 | 46.12 | 1,497,671 | +0.01(+0.03%) |
Aug 13, 2014 | 45.84 | 46.12 | 45.72 | 46.10 | 1,789,063 | +0.38(+0.84%) |
Aug 12, 2014 | 45.72 | 45.86 | 45.48 | 45.72 | 1,953,101 | -0.26(-0.56%) |
Aug 11, 2014 | 45.61 | 46.20 | 45.59 | 45.98 | 2,607,637 | +0.41(+0.90%) |
Aug 08, 2014 | 44.93 | 45.46 | 44.58 | 45.57 | 2,228,957 | +0.62(+1.38%) |
Aug 07, 2014 | 45.33 | 45.48 | 44.66 | 44.95 | 2,453,557 | -0.29(-0.64%) |
Aug 06, 2014 | 44.15 | 45.37 | 44.15 | 45.24 | 5,864,470 | +0.99(+2.25%) |
Aug 05, 2014 | 44.45 | 44.67 | 44.17 | 44.24 | 2,287,106 | -0.48(-1.06%) |
Aug 04, 2014 | 44.30 | 44.73 | 44.10 | 44.72 | 3,615,809 | +0.45(+1.01%) |
Aug 01, 2014 | 42.99 | 44.49 | 42.98 | 44.27 | 7,124,416 | +1.16(+2.69%) |
Jul 31, 2014 | 45.39 | 45.47 | 43.08 | 43.11 | 12,451,748 | -2.81(-6.12%) |
Jul 30, 2014 | 46.98 | 47.04 | 45.71 | 45.92 | 3,549,756 | -0.84(-1.79%) |
Jul 29, 2014 | 47.30 | 47.37 | 46.76 | 46.76 | 1,561,479 | -0.40(-0.84%) |
Jul 28, 2014 | 47.14 | 47.24 | 46.93 | 47.16 | 1,654,523 | +0.05(+0.11%) |
Jul 25, 2014 | 47.26 | 47.35 | 46.98 | 47.11 | 1,006,479 | -0.22(-0.47%) |
Jul 24, 2014 | 47.26 | 47.44 | 47.18 | 47.33 | 1,228,920 | +0.17(+0.37%) |
Jul 23, 2014 | 47.84 | 47.87 | 47.09 | 47.16 | 1,941,687 | -0.60(-1.25%) |
Jul 22, 2014 | 47.67 | 47.92 | 47.60 | 47.75 | 1,500,561 | +0.12(+0.26%) |
Jul 21, 2014 | 47.41 | 47.73 | 47.39 | 47.63 | 1,304,901 | -0.05(-0.11%) |
Jul 18, 2014 | 47.59 | 47.81 | 47.41 | 47.68 | 1,894,509 | +0.19(+0.39%) |
Jul 17, 2014 | 47.52 | 47.67 | 47.35 | 47.49 | 2,064,031 | -0.08(-0.17%) |
Jul 16, 2014 | 47.38 | 47.57 | 47.16 | 47.57 | 1,790,467 | +0.33(+0.70%) |
Jul 15, 2014 | 47.08 | 47.36 | 46.94 | 47.24 | 4,299,742 | -0.46(-0.97%) |
Jul 14, 2014 | 47.76 | 47.88 | 47.56 | 47.70 | 1,404,176 | +0.18(+0.38%) |
Jul 11, 2014 | 47.49 | 47.60 | 47.22 | 47.52 | 1,484,318 | +0.05(+0.11%) |
Jul 10, 2014 | 47.28 | 47.55 | 47.26 | 47.47 | 1,667,859 | -0.16(-0.33%) |
Jul 09, 2014 | 47.68 | 47.89 | 47.45 | 47.63 | 1,963,845 | +0.03(+0.06%) |
Jul 08, 2014 | 47.48 | 47.78 | 47.35 | 47.60 | 2,470,049 | +0.14(+0.30%) |
Jul 07, 2014 | 47.80 | 47.90 | 47.37 | 47.46 | 2,495,851 | -0.40(-0.83%) |
Jul 03, 2014 | 47.83 | 47.86 | 47.86 | 47.86 | 1,716,208 | +0.26(+0.55%) |
Jul 02, 2014 | 47.42 | 47.68 | 47.39 | 47.60 | 1,805,131 | +0.14(+0.29%) |
Jul 01, 2014 | 47.18 | 47.55 | 46.94 | 47.46 | 2,959,366 | +0.12(+0.24%) |
Jun 30, 2014 | 46.98 | 47.37 | 46.72 | 47.34 | 3,319,498 | +0.53(+1.14%) |
Jun 27, 2014 | 46.68 | 46.85 | 46.54 | 46.81 | 1,860,441 | +0.10(+0.22%) |
Jun 26, 2014 | 46.83 | 46.91 | 46.45 | 46.71 | 2,430,606 | -0.06(-0.12%) |
Jun 25, 2014 | 47.18 | 47.18 | 46.48 | 46.77 | 3,055,361 | -0.70(-1.47%) |
Jun 24, 2014 | 47.85 | 47.85 | 47.45 | 47.47 | 1,510,910 | -0.40(-0.84%) |
Jun 23, 2014 | 48.40 | 48.41 | 47.62 | 47.87 | 2,422,944 | -0.58(-1.20%) |
Jun 20, 2014 | 48.34 | 48.59 | 48.24 | 48.45 | 3,333,202 | +0.22(+0.46%) |
Jun 19, 2014 | 48.26 | 48.49 | 48.08 | 48.23 | 1,604,149 | +0.06(+0.13%) |
Jun 18, 2014 | 47.77 | 48.19 | 47.36 | 48.16 | 3,986,134 | +0.10(+0.21%) |
Jun 17, 2014 | 48.60 | 48.69 | 48.01 | 48.06 | 2,487,393 | -0.53(-1.10%) |
Jun 16, 2014 | 48.53 | 48.67 | 48.35 | 48.60 | 1,507,926 | +0.17(+0.34%) |
Jun 13, 2014 | 48.40 | 48.56 | 48.19 | 48.43 | 1,504,210 | -0.01(-0.03%) |
Jun 12, 2014 | 48.81 | 49.00 | 48.32 | 48.45 | 1,549,881 | -0.27(-0.56%) |
Jun 11, 2014 | 49.04 | 49.23 | 48.56 | 48.72 | 2,042,529 | -0.32(-0.66%) |
Jun 10, 2014 | 48.92 | 49.33 | 48.92 | 49.04 | 1,939,487 | -0.61(-1.23%) |
Jun 06, 2014 | 49.56 | 49.70 | 49.31 | 49.66 | 2,025,900 | +0.05(+0.10%) |
Jun 05, 2014 | 50.08 | 50.08 | 49.56 | 49.61 | 1,734,955 | -0.40(-0.79%) |
Jun 04, 2014 | 49.69 | 50.01 | 49.68 | 50.00 | 1,981,906 | +0.22(+0.45%) |
Jun 03, 2014 | 49.56 | 49.80 | 49.48 | 49.78 | 3,883,429 | -0.03(-0.06%) |