Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.76 | 51.07 | 51.07 | 51.07 | 594,820 | +0.49(+0.97%) |
Aug 28, 2014 | 50.27 | 50.68 | 49.88 | 50.58 | 635,967 | +0.16(+0.32%) |
Aug 27, 2014 | 50.48 | 50.67 | 50.30 | 50.41 | 672,653 | -0.07(-0.13%) |
Aug 26, 2014 | 50.62 | 50.62 | 50.24 | 50.48 | 706,329 | -0.01(-0.02%) |
Aug 25, 2014 | 50.35 | 50.61 | 49.97 | 50.49 | 617,368 | +0.52(+1.05%) |
Aug 22, 2014 | 49.93 | 50.27 | 49.70 | 49.96 | 758,882 | -0.13(-0.26%) |
Aug 21, 2014 | 50.03 | 50.22 | 49.59 | 50.10 | 817,285 | +0.01(+0.02%) |
Aug 20, 2014 | 49.48 | 50.19 | 49.39 | 50.09 | 956,717 | +0.60(+1.22%) |
Aug 19, 2014 | 49.25 | 49.73 | 49.25 | 49.48 | 828,932 | +0.30(+0.61%) |
Aug 18, 2014 | 48.79 | 49.28 | 48.79 | 49.18 | 701,657 | +0.70(+1.45%) |
Aug 15, 2014 | 48.79 | 48.94 | 48.24 | 48.48 | 1,174,069 | -0.01(-0.02%) |
Aug 14, 2014 | 48.48 | 48.67 | 48.38 | 48.49 | 826,047 | +0.02(+0.05%) |
Aug 13, 2014 | 48.40 | 48.56 | 48.16 | 48.46 | 852,490 | +0.20(+0.42%) |
Aug 12, 2014 | 48.22 | 48.44 | 47.91 | 48.26 | 949,391 | -0.04(-0.08%) |
Aug 11, 2014 | 48.08 | 48.41 | 47.89 | 48.30 | 1,287,461 | +0.56(+1.16%) |
Aug 08, 2014 | 47.31 | 47.77 | 47.10 | 47.74 | 791,685 | +0.42(+0.88%) |
Aug 07, 2014 | 47.99 | 48.24 | 47.09 | 47.33 | 1,155,260 | -0.64(-1.33%) |
Aug 06, 2014 | 47.38 | 48.21 | 47.38 | 47.96 | 920,939 | +0.29(+0.62%) |
Aug 05, 2014 | 47.96 | 48.27 | 47.56 | 47.67 | 1,177,377 | -0.69(-1.43%) |
Aug 04, 2014 | 47.85 | 48.45 | 47.78 | 48.36 | 1,182,933 | +0.73(+1.54%) |
Aug 01, 2014 | 47.29 | 47.94 | 47.01 | 47.63 | 1,568,983 | +0.30(+0.64%) |
Jul 31, 2014 | 48.09 | 48.09 | 47.17 | 47.33 | 1,680,684 | -0.95(-1.97%) |
Jul 30, 2014 | 49.12 | 49.30 | 48.19 | 48.28 | 1,683,588 | -0.63(-1.30%) |
Jul 29, 2014 | 51.09 | 51.12 | 48.46 | 48.91 | 3,754,909 | -2.01(-3.94%) |
Jul 28, 2014 | 50.61 | 51.12 | 50.47 | 50.92 | 1,229,544 | +0.37(+0.72%) |
Jul 25, 2014 | 50.76 | 51.23 | 50.39 | 50.55 | 1,205,376 | -0.21(-0.42%) |
Jul 24, 2014 | 50.86 | 50.90 | 50.49 | 50.77 | 1,102,625 | +0.15(+0.29%) |
Jul 23, 2014 | 50.91 | 51.17 | 50.59 | 50.62 | 1,449,587 | -0.27(-0.53%) |
Jul 22, 2014 | 50.65 | 50.99 | 50.52 | 50.89 | 1,991,601 | +0.41(+0.81%) |
Jul 21, 2014 | 51.01 | 51.48 | 50.16 | 50.48 | 3,362,711 | -0.44(-0.86%) |
Jul 18, 2014 | 53.25 | 53.35 | 50.56 | 50.92 | 5,029,353 | -0.54(-1.06%) |
Jul 17, 2014 | 52.04 | 52.29 | 51.39 | 51.47 | 2,653,543 | -0.65(-1.25%) |
Jul 16, 2014 | 52.71 | 52.89 | 52.10 | 52.12 | 1,423,413 | -0.29(-0.56%) |
Jul 15, 2014 | 52.82 | 53.04 | 52.20 | 52.41 | 1,660,028 | +0.07(+0.14%) |
Jul 14, 2014 | 52.56 | 52.56 | 51.89 | 52.34 | 1,553,302 | +0.08(+0.16%) |
Jul 11, 2014 | 52.13 | 52.47 | 51.95 | 52.25 | 1,301,112 | +0.12(+0.23%) |
Jul 10, 2014 | 52.06 | 52.29 | 51.83 | 52.13 | 1,319,194 | -0.76(-1.44%) |
Jul 09, 2014 | 53.56 | 53.62 | 52.49 | 52.90 | 1,610,375 | -0.55(-1.03%) |
Jul 08, 2014 | 53.65 | 53.71 | 53.25 | 53.45 | 834,252 | -0.05(-0.09%) |
Jul 07, 2014 | 53.56 | 53.95 | 53.20 | 53.50 | 1,050,043 | -0.20(-0.38%) |
Jul 03, 2014 | 53.42 | 53.70 | 53.70 | 53.70 | 798,974 | +0.36(+0.67%) |
Jul 02, 2014 | 52.87 | 53.93 | 52.77 | 53.34 | 1,370,973 | +0.47(+0.89%) |
Jul 01, 2014 | 52.55 | 53.06 | 52.15 | 52.87 | 1,063,929 | +0.61(+1.17%) |
Jun 30, 2014 | 52.21 | 52.63 | 52.01 | 52.26 | 1,379,341 | +0.18(+0.34%) |
Jun 27, 2014 | 51.43 | 52.08 | 51.18 | 52.08 | 3,312,567 | +0.54(+1.04%) |
Jun 26, 2014 | 52.13 | 52.27 | 51.28 | 51.55 | 1,130,265 | -0.58(-1.11%) |
Jun 25, 2014 | 51.71 | 52.30 | 51.70 | 52.12 | 867,843 | +0.48(+0.93%) |
Jun 24, 2014 | 52.49 | 52.88 | 51.62 | 51.64 | 840,207 | -0.95(-1.81%) |
Jun 23, 2014 | 52.77 | 52.99 | 52.46 | 52.60 | 692,796 | +0.03(+0.06%) |
Jun 20, 2014 | 52.61 | 52.74 | 52.35 | 52.56 | 717,718 | +0.00(+0.00%) |
Jun 19, 2014 | 52.26 | 52.56 | 52.16 | 52.56 | 622,846 | +0.10(+0.19%) |
Jun 18, 2014 | 52.09 | 52.59 | 51.98 | 52.47 | 731,700 | +0.56(+1.08%) |
Jun 17, 2014 | 51.95 | 52.51 | 51.81 | 51.90 | 650,667 | -0.07(-0.14%) |
Jun 16, 2014 | 52.03 | 52.13 | 51.69 | 51.98 | 735,419 | -0.19(-0.36%) |
Jun 13, 2014 | 52.08 | 52.28 | 51.68 | 52.16 | 690,391 | -0.02(-0.05%) |
Jun 12, 2014 | 52.29 | 52.76 | 51.98 | 52.19 | 1,343,592 | -0.17(-0.33%) |
Jun 11, 2014 | 51.70 | 52.38 | 51.45 | 52.36 | 1,546,879 | +0.67(+1.31%) |
Jun 10, 2014 | 51.64 | 51.93 | 51.36 | 51.69 | 1,115,666 | -0.58(-1.10%) |
Jun 06, 2014 | 52.07 | 52.27 | 51.95 | 52.26 | 684,653 | +0.33(+0.64%) |
Jun 05, 2014 | 51.44 | 52.09 | 51.04 | 51.93 | 883,983 | +0.63(+1.22%) |
Jun 04, 2014 | 51.22 | 51.51 | 51.10 | 51.30 | 753,313 | -0.07(-0.13%) |
Jun 03, 2014 | 50.81 | 51.68 | 50.78 | 51.37 | 752,879 | +0.29(+0.57%) |