Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 49.23 | 49.42 | 49.42 | 49.42 | 2,407,424 | +0.27(+0.56%) |
Aug 28, 2014 | 49.29 | 49.44 | 49.13 | 49.14 | 2,298,466 | -0.31(-0.62%) |
Aug 27, 2014 | 49.50 | 49.57 | 49.36 | 49.45 | 2,073,686 | -0.04(-0.08%) |
Aug 26, 2014 | 49.50 | 49.67 | 49.41 | 49.49 | 2,345,434 | -0.04(-0.08%) |
Aug 25, 2014 | 49.22 | 49.60 | 49.10 | 49.53 | 2,367,293 | +0.55(+1.13%) |
Aug 22, 2014 | 49.02 | 49.17 | 48.87 | 48.98 | 2,473,048 | -0.23(-0.47%) |
Aug 21, 2014 | 49.12 | 49.25 | 48.88 | 49.21 | 2,959,468 | +0.09(+0.18%) |
Aug 20, 2014 | 48.90 | 49.15 | 48.73 | 49.12 | 1,812,052 | +0.25(+0.51%) |
Aug 19, 2014 | 48.98 | 49.03 | 48.87 | 48.87 | 2,031,102 | -0.15(-0.31%) |
Aug 18, 2014 | 48.78 | 49.04 | 48.71 | 49.02 | 2,572,838 | +0.47(+0.97%) |
Aug 15, 2014 | 48.76 | 48.90 | 48.32 | 48.55 | 3,023,280 | -0.07(-0.15%) |
Aug 14, 2014 | 48.15 | 48.63 | 48.15 | 48.62 | 3,141,124 | +0.54(+1.11%) |
Aug 13, 2014 | 48.20 | 48.38 | 48.02 | 48.09 | 3,218,156 | -0.03(-0.07%) |
Aug 12, 2014 | 47.68 | 48.15 | 47.66 | 48.12 | 4,316,529 | +0.47(+0.99%) |
Aug 11, 2014 | 47.85 | 47.90 | 47.52 | 47.65 | 2,840,710 | -0.09(-0.18%) |
Aug 08, 2014 | 47.64 | 47.67 | 47.19 | 47.74 | 3,285,543 | +0.29(+0.61%) |
Aug 07, 2014 | 47.77 | 47.98 | 47.30 | 47.45 | 3,912,946 | -0.22(-0.45%) |
Aug 06, 2014 | 46.98 | 47.67 | 46.98 | 47.66 | 3,092,492 | +0.58(+1.24%) |
Aug 05, 2014 | 47.14 | 47.42 | 46.98 | 47.08 | 3,923,559 | -0.09(-0.19%) |
Aug 04, 2014 | 46.68 | 47.20 | 46.50 | 47.17 | 7,048,814 | +0.66(+1.41%) |
Aug 01, 2014 | 46.80 | 46.98 | 46.20 | 46.51 | 4,075,402 | -0.25(-0.53%) |
Jul 31, 2014 | 46.55 | 47.91 | 45.76 | 46.76 | 7,820,994 | +1.25(+2.74%) |
Jul 30, 2014 | 45.68 | 45.74 | 45.30 | 45.51 | 3,880,277 | -0.13(-0.28%) |
Jul 29, 2014 | 45.78 | 46.23 | 45.67 | 45.64 | 4,143,187 | -0.71(-1.54%) |
Jul 28, 2014 | 46.34 | 46.37 | 45.89 | 46.35 | 2,663,293 | +0.00(+0.00%) |
Jul 25, 2014 | 46.60 | 46.67 | 46.30 | 46.35 | 1,491,252 | -0.44(-0.94%) |
Jul 24, 2014 | 46.60 | 46.86 | 46.50 | 46.79 | 1,422,681 | +0.13(+0.27%) |
Jul 23, 2014 | 46.50 | 46.79 | 46.50 | 46.66 | 1,574,516 | +0.19(+0.41%) |
Jul 22, 2014 | 46.24 | 46.54 | 46.12 | 46.47 | 2,352,354 | +0.06(+0.14%) |
Jul 21, 2014 | 46.26 | 46.50 | 46.06 | 46.41 | 1,867,331 | -0.04(-0.09%) |
Jul 18, 2014 | 46.29 | 46.48 | 46.02 | 46.45 | 2,520,122 | +0.19(+0.42%) |
Jul 17, 2014 | 46.42 | 46.88 | 46.25 | 46.26 | 2,463,008 | -0.27(-0.58%) |
Jul 16, 2014 | 46.85 | 46.94 | 46.49 | 46.53 | 2,377,159 | -0.24(-0.51%) |
Jul 15, 2014 | 46.77 | 46.92 | 46.64 | 46.77 | 2,561,073 | +0.14(+0.31%) |
Jul 14, 2014 | 46.80 | 46.94 | 46.47 | 46.62 | 2,780,683 | +0.06(+0.14%) |
Jul 11, 2014 | 46.35 | 46.60 | 46.21 | 46.56 | 1,778,455 | +0.10(+0.22%) |
Jul 10, 2014 | 46.46 | 46.63 | 46.15 | 46.46 | 3,377,192 | -0.33(-0.70%) |
Jul 09, 2014 | 46.70 | 46.96 | 46.54 | 46.78 | 3,510,841 | +0.00(+0.00%) |
Jul 08, 2014 | 46.78 | 46.98 | 46.70 | 46.78 | 3,602,517 | -0.04(-0.09%) |
Jul 07, 2014 | 46.98 | 47.05 | 46.72 | 46.82 | 3,454,479 | -0.35(-0.75%) |
Jul 03, 2014 | 47.38 | 47.18 | 47.18 | 47.18 | 1,912,746 | -0.02(-0.05%) |
Jul 02, 2014 | 47.26 | 47.59 | 47.11 | 47.20 | 1,987,736 | -0.10(-0.20%) |
Jul 01, 2014 | 47.14 | 47.43 | 47.14 | 47.30 | 2,229,530 | +0.32(+0.68%) |
Jun 30, 2014 | 46.87 | 47.34 | 46.82 | 46.98 | 2,250,932 | +0.02(+0.05%) |
Jun 27, 2014 | 46.87 | 47.01 | 46.75 | 46.95 | 2,741,944 | +0.11(+0.24%) |
Jun 26, 2014 | 46.98 | 47.05 | 46.73 | 46.84 | 2,167,887 | -0.13(-0.27%) |
Jun 25, 2014 | 47.07 | 47.19 | 46.94 | 46.97 | 2,379,554 | -0.17(-0.36%) |
Jun 24, 2014 | 47.06 | 47.43 | 47.02 | 47.14 | 2,449,293 | -0.22(-0.47%) |
Jun 23, 2014 | 47.11 | 47.60 | 47.11 | 47.36 | 3,376,918 | +0.30(+0.65%) |
Jun 20, 2014 | 47.12 | 47.17 | 46.82 | 47.06 | 6,308,506 | +0.00(+0.00%) |
Jun 19, 2014 | 47.22 | 47.23 | 46.78 | 47.06 | 4,500,285 | -0.27(-0.57%) |
Jun 18, 2014 | 47.28 | 47.56 | 47.11 | 47.33 | 3,713,280 | -0.04(-0.08%) |
Jun 17, 2014 | 47.00 | 47.43 | 46.86 | 47.37 | 2,399,308 | +0.32(+0.68%) |
Jun 16, 2014 | 47.14 | 47.22 | 46.87 | 47.05 | 2,089,859 | -0.16(-0.34%) |
Jun 13, 2014 | 47.10 | 47.26 | 46.97 | 47.21 | 2,125,059 | +0.24(+0.51%) |
Jun 12, 2014 | 47.31 | 47.41 | 46.86 | 46.97 | 2,609,388 | -0.30(-0.63%) |
Jun 11, 2014 | 47.38 | 47.55 | 47.05 | 47.26 | 1,996,293 | -0.08(-0.17%) |
Jun 10, 2014 | 47.26 | 47.52 | 47.26 | 47.34 | 2,229,807 | -0.11(-0.24%) |
Jun 06, 2014 | 47.37 | 47.69 | 47.28 | 47.46 | 1,823,835 | +0.17(+0.36%) |
Jun 05, 2014 | 46.88 | 47.34 | 46.88 | 47.29 | 3,054,638 | +0.39(+0.84%) |
Jun 04, 2014 | 46.67 | 47.01 | 46.67 | 46.90 | 2,094,802 | +0.03(+0.07%) |
Jun 03, 2014 | 46.74 | 46.92 | 46.62 | 46.86 | 2,195,377 | -0.07(-0.15%) |