Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.73 | 48.45 | 48.45 | 48.45 | 2,741,268 | -0.18(-0.37%) |
Aug 28, 2014 | 48.43 | 48.71 | 48.36 | 48.63 | 1,575,879 | -0.11(-0.22%) |
Aug 27, 2014 | 48.72 | 48.79 | 48.49 | 48.73 | 1,992,188 | +0.05(+0.09%) |
Aug 26, 2014 | 49.13 | 49.16 | 48.65 | 48.69 | 2,454,809 | -0.31(-0.63%) |
Aug 25, 2014 | 49.12 | 49.31 | 48.91 | 49.00 | 1,960,901 | +0.11(+0.23%) |
Aug 22, 2014 | 48.99 | 49.13 | 48.79 | 48.88 | 3,215,669 | +0.03(+0.06%) |
Aug 21, 2014 | 48.81 | 48.96 | 48.57 | 48.85 | 2,344,445 | +0.06(+0.12%) |
Aug 20, 2014 | 48.39 | 48.87 | 48.35 | 48.79 | 3,309,600 | +0.42(+0.86%) |
Aug 19, 2014 | 48.29 | 48.58 | 48.28 | 48.38 | 3,031,172 | +0.08(+0.17%) |
Aug 18, 2014 | 47.80 | 48.31 | 47.80 | 48.29 | 2,705,387 | +0.64(+1.35%) |
Aug 15, 2014 | 47.86 | 47.94 | 47.35 | 47.65 | 4,031,950 | +0.02(+0.03%) |
Aug 14, 2014 | 47.62 | 47.81 | 47.48 | 47.64 | 3,603,460 | -0.08(-0.16%) |
Aug 13, 2014 | 47.29 | 47.78 | 47.13 | 47.71 | 4,145,805 | +0.61(+1.30%) |
Aug 12, 2014 | 47.08 | 47.42 | 46.95 | 47.10 | 2,793,574 | +0.07(+0.14%) |
Aug 11, 2014 | 47.43 | 47.44 | 46.97 | 47.03 | 2,746,995 | -0.17(-0.35%) |
Aug 08, 2014 | 46.63 | 47.10 | 46.53 | 47.20 | 2,970,631 | +0.76(+1.63%) |
Aug 07, 2014 | 46.78 | 46.89 | 46.33 | 46.44 | 3,937,675 | -0.05(-0.10%) |
Aug 06, 2014 | 46.63 | 46.98 | 46.25 | 46.48 | 6,912,733 | -0.74(-1.58%) |
Aug 05, 2014 | 46.67 | 48.07 | 45.73 | 47.23 | 9,275,917 | -0.86(-1.80%) |
Aug 04, 2014 | 47.66 | 48.20 | 47.43 | 48.09 | 5,190,486 | +0.44(+0.93%) |
Aug 01, 2014 | 47.55 | 47.93 | 47.13 | 47.65 | 6,520,985 | -0.19(-0.39%) |
Jul 31, 2014 | 48.71 | 48.79 | 47.83 | 47.84 | 7,209,376 | -1.17(-2.39%) |
Jul 30, 2014 | 49.71 | 49.77 | 48.69 | 49.01 | 6,203,043 | -0.67(-1.35%) |
Jul 29, 2014 | 50.34 | 50.48 | 49.68 | 49.68 | 3,598,015 | -0.74(-1.46%) |
Jul 28, 2014 | 50.53 | 50.53 | 50.03 | 50.41 | 4,051,541 | -0.26(-0.52%) |
Jul 25, 2014 | 50.48 | 50.93 | 50.29 | 50.68 | 3,945,628 | +0.29(+0.57%) |
Jul 24, 2014 | 50.31 | 50.74 | 50.29 | 50.39 | 3,188,620 | +0.02(+0.04%) |
Jul 23, 2014 | 50.68 | 50.71 | 50.25 | 50.37 | 1,783,931 | -0.30(-0.59%) |
Jul 22, 2014 | 50.73 | 51.00 | 50.62 | 50.67 | 2,526,869 | +0.05(+0.09%) |
Jul 21, 2014 | 50.59 | 50.81 | 50.34 | 50.62 | 2,451,023 | -0.02(-0.04%) |
Jul 18, 2014 | 50.44 | 50.71 | 50.36 | 50.65 | 3,373,641 | +0.31(+0.61%) |
Jul 17, 2014 | 50.77 | 50.81 | 50.31 | 50.34 | 4,436,387 | -0.76(-1.49%) |
Jul 16, 2014 | 51.07 | 51.28 | 50.92 | 51.10 | 4,624,803 | +0.37(+0.73%) |
Jul 15, 2014 | 50.48 | 50.89 | 50.44 | 50.73 | 3,996,134 | +0.18(+0.36%) |
Jul 14, 2014 | 50.89 | 50.93 | 50.53 | 50.55 | 3,006,537 | +0.12(+0.24%) |
Jul 11, 2014 | 50.92 | 50.92 | 50.16 | 50.43 | 3,944,098 | -0.08(-0.15%) |
Jul 10, 2014 | 50.44 | 50.80 | 50.35 | 50.50 | 3,419,484 | -0.38(-0.74%) |
Jul 09, 2014 | 51.02 | 51.22 | 50.72 | 50.88 | 3,937,188 | -0.10(-0.19%) |
Jul 08, 2014 | 50.64 | 51.14 | 50.52 | 50.98 | 5,602,940 | +0.14(+0.27%) |
Jul 07, 2014 | 50.62 | 51.07 | 50.21 | 50.84 | 5,462,743 | +0.21(+0.42%) |
Jul 03, 2014 | 50.33 | 50.63 | 50.63 | 50.63 | 2,590,155 | +0.55(+1.10%) |
Jul 02, 2014 | 50.04 | 50.15 | 49.70 | 50.08 | 2,968,261 | +0.07(+0.14%) |
Jul 01, 2014 | 49.74 | 50.32 | 49.57 | 50.01 | 3,872,510 | +0.14(+0.29%) |
Jun 30, 2014 | 50.22 | 50.34 | 49.77 | 49.87 | 3,559,581 | -0.42(-0.84%) |
Jun 27, 2014 | 50.01 | 50.50 | 49.97 | 50.29 | 3,231,901 | +0.14(+0.28%) |
Jun 26, 2014 | 50.26 | 50.39 | 49.81 | 50.15 | 2,664,704 | -0.22(-0.43%) |
Jun 25, 2014 | 50.32 | 50.72 | 50.29 | 50.37 | 2,931,543 | -0.04(-0.07%) |
Jun 24, 2014 | 50.80 | 51.13 | 50.35 | 50.41 | 2,675,194 | -0.56(-1.09%) |
Jun 23, 2014 | 51.46 | 51.61 | 50.93 | 50.96 | 3,463,262 | -0.32(-0.63%) |
Jun 20, 2014 | 50.92 | 51.71 | 50.85 | 51.28 | 5,637,712 | +0.47(+0.93%) |
Jun 19, 2014 | 51.16 | 51.34 | 50.65 | 50.81 | 4,104,602 | -0.35(-0.68%) |
Jun 18, 2014 | 50.56 | 51.25 | 50.41 | 51.16 | 3,994,143 | +0.62(+1.23%) |
Jun 17, 2014 | 49.75 | 50.71 | 49.68 | 50.53 | 4,344,269 | +0.68(+1.37%) |
Jun 16, 2014 | 49.88 | 50.29 | 49.69 | 49.85 | 3,615,937 | -0.11(-0.21%) |
Jun 13, 2014 | 49.98 | 50.24 | 49.78 | 49.95 | 4,109,077 | +0.02(+0.05%) |
Jun 12, 2014 | 50.38 | 50.50 | 49.90 | 49.93 | 4,777,136 | -0.61(-1.20%) |
Jun 11, 2014 | 50.55 | 50.86 | 50.49 | 50.54 | 3,492,518 | -0.19(-0.37%) |
Jun 10, 2014 | 51.10 | 51.14 | 50.71 | 50.73 | 4,455,018 | -0.12(-0.24%) |
Jun 06, 2014 | 50.75 | 50.92 | 50.73 | 50.85 | 3,656,026 | +0.20(+0.40%) |
Jun 05, 2014 | 50.38 | 50.75 | 50.20 | 50.65 | 3,089,167 | +0.49(+0.97%) |
Jun 04, 2014 | 50.19 | 50.38 | 50.07 | 50.16 | 2,980,032 | -0.15(-0.30%) |
Jun 03, 2014 | 50.26 | 50.62 | 50.07 | 50.31 | 4,414,879 | -0.17(-0.34%) |