Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 49.22 | 49.61 | 49.61 | 49.61 | 4,451,819 | +0.46(+0.93%) |
Aug 28, 2014 | 48.70 | 49.24 | 48.66 | 49.16 | 2,792,845 | +0.25(+0.52%) |
Aug 27, 2014 | 48.58 | 48.92 | 48.54 | 48.90 | 2,818,636 | +0.41(+0.84%) |
Aug 26, 2014 | 48.90 | 49.04 | 48.43 | 48.49 | 3,161,231 | -0.44(-0.90%) |
Aug 25, 2014 | 49.07 | 49.30 | 48.90 | 48.94 | 2,682,181 | +0.07(+0.15%) |
Aug 22, 2014 | 49.27 | 49.52 | 48.68 | 48.86 | 3,755,400 | -0.11(-0.23%) |
Aug 21, 2014 | 48.82 | 49.20 | 48.71 | 48.98 | 3,022,669 | +0.19(+0.38%) |
Aug 20, 2014 | 48.67 | 48.85 | 48.49 | 48.79 | 3,091,991 | -0.08(-0.16%) |
Aug 19, 2014 | 48.39 | 48.90 | 48.39 | 48.87 | 3,263,097 | +0.53(+1.10%) |
Aug 18, 2014 | 48.48 | 48.71 | 48.22 | 48.34 | 2,723,203 | +0.00(+0.00%) |
Aug 15, 2014 | 48.20 | 48.74 | 48.18 | 48.34 | 4,446,844 | +0.01(+0.01%) |
Aug 14, 2014 | 47.58 | 48.35 | 47.58 | 48.33 | 5,349,714 | +0.77(+1.62%) |
Aug 13, 2014 | 47.47 | 47.69 | 47.23 | 47.56 | 3,194,351 | +0.23(+0.49%) |
Aug 12, 2014 | 47.50 | 47.69 | 47.25 | 47.33 | 4,294,528 | -0.13(-0.28%) |
Aug 11, 2014 | 47.74 | 47.91 | 47.41 | 47.46 | 3,192,483 | -0.11(-0.24%) |
Aug 08, 2014 | 47.04 | 47.54 | 47.03 | 47.58 | 4,157,732 | +0.76(+1.63%) |
Aug 07, 2014 | 46.60 | 47.46 | 46.45 | 46.81 | 5,440,421 | +0.50(+1.09%) |
Aug 06, 2014 | 46.99 | 47.01 | 46.07 | 46.31 | 10,657,751 | -0.76(-1.61%) |
Aug 05, 2014 | 47.42 | 47.87 | 46.86 | 47.06 | 4,628,395 | -0.81(-1.69%) |
Aug 04, 2014 | 48.36 | 48.38 | 46.98 | 47.87 | 6,718,737 | -0.49(-1.01%) |
Aug 01, 2014 | 47.90 | 48.65 | 47.84 | 48.36 | 5,972,621 | +0.54(+1.12%) |
Jul 31, 2014 | 48.15 | 48.47 | 47.78 | 47.83 | 4,838,206 | -0.61(-1.26%) |
Jul 30, 2014 | 49.09 | 49.20 | 48.13 | 48.44 | 4,195,944 | -0.62(-1.26%) |
Jul 29, 2014 | 49.33 | 49.39 | 48.91 | 49.05 | 3,372,669 | -0.27(-0.55%) |
Jul 28, 2014 | 48.61 | 49.39 | 48.56 | 49.33 | 4,948,415 | +0.78(+1.61%) |
Jul 25, 2014 | 48.97 | 49.19 | 48.47 | 48.54 | 3,232,017 | -0.54(-1.11%) |
Jul 24, 2014 | 48.74 | 49.27 | 48.70 | 49.09 | 3,379,509 | +0.42(+0.86%) |
Jul 23, 2014 | 48.60 | 48.74 | 48.47 | 48.67 | 2,528,817 | +0.07(+0.15%) |
Jul 22, 2014 | 48.69 | 48.76 | 48.50 | 48.60 | 3,041,103 | -0.05(-0.10%) |
Jul 21, 2014 | 48.35 | 48.81 | 48.29 | 48.64 | 3,075,853 | +0.17(+0.34%) |
Jul 18, 2014 | 48.14 | 48.52 | 47.80 | 48.48 | 3,928,420 | +0.50(+1.04%) |
Jul 17, 2014 | 48.20 | 48.29 | 47.81 | 47.98 | 4,536,213 | -0.04(-0.08%) |
Jul 16, 2014 | 47.81 | 48.06 | 47.54 | 48.02 | 2,856,575 | +0.26(+0.54%) |
Jul 15, 2014 | 47.49 | 48.01 | 47.49 | 47.76 | 3,398,890 | +0.32(+0.68%) |
Jul 14, 2014 | 47.88 | 47.95 | 47.42 | 47.44 | 3,556,594 | -0.41(-0.86%) |
Jul 11, 2014 | 48.07 | 48.20 | 47.81 | 47.85 | 2,809,731 | -0.15(-0.32%) |
Jul 10, 2014 | 47.76 | 48.23 | 47.76 | 48.00 | 3,018,829 | +0.19(+0.39%) |
Jul 09, 2014 | 47.86 | 48.09 | 47.54 | 47.81 | 3,006,486 | -0.14(-0.29%) |
Jul 08, 2014 | 47.56 | 48.22 | 47.50 | 47.95 | 4,792,261 | +0.49(+1.03%) |
Jul 07, 2014 | 47.24 | 47.55 | 47.16 | 47.46 | 4,735,544 | +0.13(+0.27%) |
Jul 03, 2014 | 47.71 | 47.34 | 47.34 | 47.34 | 5,273,223 | -0.55(-1.15%) |
Jul 02, 2014 | 48.74 | 48.77 | 47.66 | 47.89 | 6,810,288 | -0.93(-1.91%) |
Jul 01, 2014 | 49.20 | 49.23 | 48.74 | 48.82 | 3,014,282 | -0.37(-0.75%) |
Jun 30, 2014 | 48.91 | 49.33 | 48.76 | 49.19 | 4,304,817 | +0.32(+0.66%) |
Jun 27, 2014 | 48.33 | 48.99 | 48.22 | 48.87 | 3,278,291 | +0.35(+0.72%) |
Jun 26, 2014 | 48.34 | 48.54 | 48.24 | 48.52 | 3,406,924 | +0.09(+0.18%) |
Jun 25, 2014 | 47.89 | 48.48 | 47.82 | 48.43 | 4,499,317 | +0.45(+0.94%) |
Jun 24, 2014 | 48.00 | 48.12 | 47.87 | 47.98 | 3,544,860 | +0.01(+0.01%) |
Jun 23, 2014 | 48.00 | 48.08 | 47.62 | 47.97 | 3,812,156 | +0.02(+0.04%) |
Jun 20, 2014 | 48.58 | 48.62 | 47.89 | 47.95 | 6,036,238 | -0.60(-1.24%) |
Jun 19, 2014 | 48.06 | 48.67 | 47.32 | 48.56 | 7,362,464 | +0.54(+1.13%) |
Jun 18, 2014 | 46.87 | 48.03 | 46.80 | 48.01 | 5,199,395 | +1.13(+2.40%) |
Jun 17, 2014 | 46.97 | 47.00 | 46.58 | 46.89 | 3,507,549 | -0.27(-0.58%) |
Jun 16, 2014 | 47.15 | 47.62 | 46.95 | 47.16 | 3,969,170 | +0.19(+0.41%) |
Jun 13, 2014 | 46.70 | 47.07 | 46.45 | 46.97 | 3,920,958 | +0.17(+0.35%) |
Jun 12, 2014 | 46.16 | 46.91 | 45.63 | 46.80 | 6,464,778 | +0.63(+1.36%) |
Jun 11, 2014 | 46.67 | 46.81 | 46.14 | 46.17 | 5,360,490 | -0.58(-1.25%) |
Jun 10, 2014 | 46.88 | 47.10 | 46.71 | 46.75 | 3,562,537 | -0.55(-1.16%) |
Jun 06, 2014 | 47.55 | 47.70 | 47.24 | 47.30 | 3,235,290 | -0.26(-0.54%) |
Jun 05, 2014 | 46.99 | 47.64 | 46.94 | 47.56 | 3,729,523 | +0.48(+1.01%) |
Jun 04, 2014 | 46.81 | 47.10 | 46.69 | 47.08 | 3,013,617 | +0.21(+0.44%) |
Jun 03, 2014 | 46.97 | 47.01 | 46.59 | 46.88 | 3,650,301 | -0.10(-0.21%) |