Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 49.40 | 49.42 | 49.42 | 49.42 | 271,077 | +0.00(+0.00%) |
Aug 28, 2014 | 49.41 | 49.41 | 49.40 | 49.42 | 449,549 | +0.01(+0.02%) |
Aug 27, 2014 | 49.42 | 49.42 | 49.41 | 49.41 | 208,645 | +0.00(+0.00%) |
Aug 26, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 646,542 | +0.00(+0.00%) |
Aug 25, 2014 | 49.42 | 49.42 | 49.40 | 49.41 | 354,809 | +0.01(+0.02%) |
Aug 22, 2014 | 49.41 | 49.42 | 49.40 | 49.40 | 399,666 | -0.01(-0.02%) |
Aug 21, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 449,140 | +0.01(+0.02%) |
Aug 20, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 524,884 | +0.00(+0.00%) |
Aug 19, 2014 | 49.41 | 49.41 | 49.39 | 49.40 | 225,377 | -0.01(-0.02%) |
Aug 18, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 638,334 | +0.00(+0.00%) |
Aug 15, 2014 | 49.40 | 49.43 | 49.38 | 49.41 | 1,190,380 | -0.01(-0.02%) |
Aug 14, 2014 | 49.41 | 49.43 | 49.40 | 49.42 | 299,149 | +0.00(+0.00%) |
Aug 13, 2014 | 49.43 | 49.43 | 49.41 | 49.42 | 186,007 | +0.01(+0.02%) |
Aug 12, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 513,189 | +0.00(+0.00%) |
Aug 11, 2014 | 49.41 | 49.42 | 49.41 | 49.41 | 359,504 | +0.00(+0.00%) |
Aug 08, 2014 | 49.42 | 49.43 | 49.41 | 49.41 | 2,725,644 | -0.01(-0.02%) |
Aug 07, 2014 | 49.41 | 49.42 | 49.41 | 49.42 | 735,646 | +0.00(+0.00%) |
Aug 06, 2014 | 49.40 | 49.42 | 49.40 | 49.42 | 561,854 | +0.02(+0.04%) |
Aug 05, 2014 | 49.38 | 49.42 | 49.38 | 49.40 | 580,665 | +0.00(+0.00%) |
Aug 04, 2014 | 49.41 | 49.44 | 49.38 | 49.40 | 701,199 | -0.02(-0.04%) |
Aug 01, 2014 | 49.39 | 49.42 | 49.39 | 49.42 | 2,230,263 | -0.01(-0.02%) |
Jul 31, 2014 | 49.41 | 49.43 | 49.40 | 49.43 | 457,154 | +0.01(+0.02%) |
Jul 30, 2014 | 49.41 | 49.44 | 49.41 | 49.42 | 277,341 | +0.00(+0.00%) |
Jul 29, 2014 | 49.40 | 49.43 | 49.40 | 49.42 | 402,076 | +0.00(+0.00%) |
Jul 28, 2014 | 49.39 | 49.43 | 49.38 | 49.42 | 1,556,514 | +0.01(+0.02%) |
Jul 25, 2014 | 49.42 | 49.42 | 49.39 | 49.41 | 218,621 | +0.00(+0.00%) |
Jul 24, 2014 | 49.39 | 49.42 | 49.39 | 49.41 | 510,644 | -0.00(-0.01%) |
Jul 23, 2014 | 49.41 | 49.42 | 49.40 | 49.41 | 554,185 | -0.00(-0.01%) |
Jul 22, 2014 | 49.41 | 49.42 | 49.40 | 49.42 | 690,297 | +0.01(+0.02%) |
Jul 21, 2014 | 49.40 | 49.41 | 49.39 | 49.41 | 1,081,300 | +0.01(+0.02%) |
Jul 18, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 1,021,758 | -0.01(-0.02%) |
Jul 17, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 620,602 | +0.01(+0.02%) |
Jul 16, 2014 | 49.40 | 49.41 | 49.40 | 49.40 | 3,215,593 | +0.00(+0.00%) |
Jul 15, 2014 | 49.39 | 49.41 | 49.39 | 49.40 | 359,828 | -0.01(-0.02%) |
Jul 14, 2014 | 49.40 | 49.41 | 49.39 | 49.41 | 697,905 | +0.01(+0.02%) |
Jul 11, 2014 | 49.41 | 49.42 | 49.38 | 49.40 | 677,560 | -0.02(-0.04%) |
Jul 10, 2014 | 49.40 | 49.42 | 49.39 | 49.42 | 608,479 | +0.01(+0.02%) |
Jul 09, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 460,742 | +0.00(+0.00%) |
Jul 08, 2014 | 49.41 | 49.41 | 49.38 | 49.41 | 233,118 | +0.01(+0.02%) |
Jul 07, 2014 | 49.38 | 49.40 | 49.38 | 49.40 | 608,889 | +0.01(+0.02%) |
Jul 03, 2014 | 49.39 | 49.39 | 49.39 | 49.39 | 215,874 | +0.00(+0.00%) |
Jul 02, 2014 | 49.37 | 49.39 | 49.37 | 49.39 | 230,745 | +0.01(+0.02%) |
Jul 01, 2014 | 49.32 | 49.40 | 49.32 | 49.38 | 200,441 | -0.04(-0.08%) |
Jun 30, 2014 | 49.40 | 49.42 | 49.39 | 49.42 | 880,890 | +0.01(+0.02%) |
Jun 27, 2014 | 49.34 | 49.43 | 49.34 | 49.41 | 219,715 | +0.00(+0.00%) |
Jun 26, 2014 | 49.38 | 49.43 | 49.37 | 49.41 | 267,741 | -0.01(-0.02%) |
Jun 25, 2014 | 49.39 | 49.42 | 49.36 | 49.42 | 844,465 | +0.00(+0.00%) |
Jun 24, 2014 | 49.39 | 49.42 | 49.38 | 49.42 | 247,657 | +0.01(+0.02%) |
Jun 23, 2014 | 49.38 | 49.41 | 49.38 | 49.41 | 687,649 | +0.00(+0.00%) |
Jun 20, 2014 | 49.41 | 49.41 | 49.39 | 49.41 | 508,835 | +0.00(+0.00%) |
Jun 19, 2014 | 49.38 | 49.41 | 49.35 | 49.41 | 325,953 | +0.02(+0.04%) |
Jun 18, 2014 | 49.40 | 49.40 | 49.35 | 49.39 | 710,121 | +0.02(+0.04%) |
Jun 17, 2014 | 49.40 | 49.40 | 49.36 | 49.37 | 250,211 | -0.01(-0.02%) |
Jun 16, 2014 | 49.39 | 49.40 | 49.35 | 49.38 | 480,942 | +0.03(+0.06%) |
Jun 13, 2014 | 49.40 | 49.40 | 49.34 | 49.35 | 141,443 | -0.03(-0.06%) |
Jun 12, 2014 | 49.39 | 49.39 | 49.34 | 49.38 | 350,027 | +0.00(+0.00%) |
Jun 11, 2014 | 49.38 | 49.38 | 49.33 | 49.38 | 210,510 | +0.01(+0.02%) |
Jun 10, 2014 | 49.36 | 49.37 | 49.32 | 49.37 | 353,380 | +0.02(+0.04%) |
Jun 06, 2014 | 49.31 | 49.36 | 49.31 | 49.35 | 278,554 | -0.01(-0.02%) |
Jun 05, 2014 | 49.37 | 49.37 | 49.33 | 49.36 | 260,968 | +0.00(+0.01%) |
Jun 04, 2014 | 49.36 | 49.36 | 49.32 | 49.35 | 191,894 | -0.00(-0.01%) |
Jun 03, 2014 | 49.34 | 49.36 | 49.33 | 49.36 | 539,296 | +0.02(+0.04%) |