Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.01 | 47.34 | 47.34 | 47.34 | 2,382,757 | +0.25(+0.53%) |
Aug 28, 2014 | 46.67 | 47.10 | 46.56 | 47.09 | 2,515,644 | +0.25(+0.53%) |
Aug 27, 2014 | 46.52 | 46.88 | 46.51 | 46.84 | 2,744,904 | +0.44(+0.94%) |
Aug 26, 2014 | 46.88 | 47.03 | 46.39 | 46.40 | 2,219,302 | -0.44(-0.94%) |
Aug 25, 2014 | 46.64 | 46.95 | 46.51 | 46.84 | 2,355,416 | +0.39(+0.83%) |
Aug 22, 2014 | 46.66 | 46.74 | 46.11 | 46.46 | 2,419,767 | -0.12(-0.26%) |
Aug 21, 2014 | 46.54 | 46.88 | 46.49 | 46.58 | 2,404,500 | +0.03(+0.06%) |
Aug 20, 2014 | 46.48 | 46.59 | 46.22 | 46.55 | 1,828,078 | +0.04(+0.09%) |
Aug 19, 2014 | 45.90 | 46.52 | 45.84 | 46.51 | 2,664,417 | +0.61(+1.32%) |
Aug 18, 2014 | 46.10 | 46.28 | 45.82 | 45.90 | 2,058,271 | -0.15(-0.32%) |
Aug 15, 2014 | 45.83 | 46.35 | 45.77 | 46.05 | 3,278,022 | +0.41(+0.89%) |
Aug 14, 2014 | 45.33 | 45.68 | 45.27 | 45.64 | 1,787,668 | +0.35(+0.77%) |
Aug 13, 2014 | 45.17 | 45.48 | 45.02 | 45.29 | 1,977,285 | +0.19(+0.41%) |
Aug 12, 2014 | 45.03 | 45.33 | 44.97 | 45.11 | 2,053,962 | -0.04(-0.09%) |
Aug 11, 2014 | 45.33 | 45.51 | 44.98 | 45.15 | 3,147,400 | -0.20(-0.44%) |
Aug 08, 2014 | 44.25 | 45.23 | 44.25 | 45.35 | 5,794,593 | +1.40(+3.18%) |
Aug 07, 2014 | 43.56 | 44.07 | 43.56 | 43.95 | 4,284,657 | +0.57(+1.31%) |
Aug 06, 2014 | 43.86 | 43.91 | 43.25 | 43.38 | 7,763,250 | -0.74(-1.67%) |
Aug 05, 2014 | 44.75 | 44.84 | 43.94 | 44.12 | 4,542,691 | -0.68(-1.52%) |
Aug 04, 2014 | 45.10 | 45.17 | 44.01 | 44.80 | 5,822,543 | -0.37(-0.83%) |
Aug 01, 2014 | 45.00 | 45.72 | 44.93 | 45.17 | 3,892,909 | -0.03(-0.07%) |
Jul 31, 2014 | 45.87 | 46.02 | 45.17 | 45.21 | 4,886,055 | -0.89(-1.93%) |
Jul 30, 2014 | 46.78 | 47.23 | 45.72 | 46.10 | 3,873,537 | -0.64(-1.37%) |
Jul 29, 2014 | 47.23 | 47.44 | 46.74 | 46.74 | 3,338,279 | -0.63(-1.34%) |
Jul 28, 2014 | 46.62 | 47.49 | 46.62 | 47.37 | 2,702,792 | +0.68(+1.46%) |
Jul 25, 2014 | 47.24 | 47.24 | 46.62 | 46.69 | 1,648,613 | -0.32(-0.68%) |
Jul 24, 2014 | 46.64 | 47.19 | 46.64 | 47.01 | 1,800,462 | +0.09(+0.19%) |
Jul 23, 2014 | 46.68 | 46.98 | 46.57 | 46.92 | 1,965,645 | +0.18(+0.39%) |
Jul 22, 2014 | 47.01 | 47.02 | 46.68 | 46.74 | 2,529,588 | -0.05(-0.11%) |
Jul 21, 2014 | 46.62 | 47.01 | 46.60 | 46.80 | 2,340,973 | -0.09(-0.20%) |
Jul 18, 2014 | 46.41 | 46.98 | 46.09 | 46.89 | 2,770,945 | +0.68(+1.48%) |
Jul 17, 2014 | 46.57 | 46.70 | 46.20 | 46.21 | 3,011,760 | -0.42(-0.90%) |
Jul 16, 2014 | 46.62 | 46.67 | 46.15 | 46.63 | 1,949,831 | +0.17(+0.36%) |
Jul 15, 2014 | 46.02 | 46.52 | 45.99 | 46.46 | 3,600,616 | +0.41(+0.90%) |
Jul 14, 2014 | 46.60 | 46.62 | 46.04 | 46.05 | 2,401,461 | -0.40(-0.86%) |
Jul 11, 2014 | 46.65 | 46.77 | 46.40 | 46.45 | 1,881,811 | -0.32(-0.69%) |
Jul 10, 2014 | 46.19 | 46.78 | 46.12 | 46.77 | 3,278,420 | +0.52(+1.13%) |
Jul 09, 2014 | 46.28 | 46.37 | 45.92 | 46.25 | 2,583,177 | +0.03(+0.07%) |
Jul 08, 2014 | 45.94 | 46.26 | 45.90 | 46.22 | 4,042,887 | +0.19(+0.42%) |
Jul 07, 2014 | 45.78 | 46.32 | 45.70 | 46.02 | 4,140,847 | +0.13(+0.29%) |
Jul 03, 2014 | 46.29 | 45.89 | 45.89 | 45.89 | 3,896,009 | -0.65(-1.41%) |
Jul 02, 2014 | 47.45 | 47.45 | 46.30 | 46.54 | 5,410,116 | -1.02(-2.14%) |
Jul 01, 2014 | 47.81 | 47.87 | 47.21 | 47.56 | 4,809,142 | -0.24(-0.50%) |
Jun 30, 2014 | 47.28 | 47.92 | 47.13 | 47.80 | 4,831,219 | +0.47(+0.99%) |
Jun 27, 2014 | 47.39 | 47.53 | 47.09 | 47.33 | 5,096,306 | -0.21(-0.44%) |
Jun 26, 2014 | 46.85 | 47.57 | 46.72 | 47.54 | 10,300,213 | +0.92(+1.96%) |
Jun 25, 2014 | 46.78 | 46.86 | 46.45 | 46.62 | 7,416,507 | -0.39(-0.82%) |
Jun 24, 2014 | 46.74 | 47.18 | 46.73 | 47.01 | 2,696,358 | +0.20(+0.43%) |
Jun 23, 2014 | 47.21 | 47.37 | 46.60 | 46.81 | 3,272,463 | -0.23(-0.48%) |
Jun 20, 2014 | 47.43 | 47.73 | 46.99 | 47.04 | 5,891,153 | -0.41(-0.87%) |
Jun 19, 2014 | 46.90 | 47.64 | 46.84 | 47.45 | 5,918,410 | +0.70(+1.50%) |
Jun 18, 2014 | 45.76 | 46.76 | 45.70 | 46.75 | 4,411,421 | +0.98(+2.15%) |
Jun 17, 2014 | 45.70 | 45.88 | 45.52 | 45.77 | 3,859,963 | -0.01(-0.03%) |
Jun 16, 2014 | 45.69 | 46.34 | 45.61 | 45.78 | 3,825,190 | +0.04(+0.09%) |
Jun 13, 2014 | 45.45 | 45.85 | 45.19 | 45.74 | 4,027,379 | +0.27(+0.60%) |
Jun 12, 2014 | 45.18 | 45.63 | 44.82 | 45.47 | 2,882,662 | +0.21(+0.47%) |
Jun 11, 2014 | 45.74 | 45.90 | 45.23 | 45.25 | 3,002,319 | -0.61(-1.34%) |
Jun 10, 2014 | 45.88 | 46.16 | 45.74 | 45.87 | 2,823,205 | -0.82(-1.75%) |
Jun 06, 2014 | 47.05 | 47.19 | 46.60 | 46.68 | 2,423,602 | -0.25(-0.54%) |
Jun 05, 2014 | 46.72 | 47.07 | 46.65 | 46.94 | 3,389,050 | +0.12(+0.26%) |
Jun 04, 2014 | 46.49 | 46.86 | 46.40 | 46.82 | 3,031,697 | +0.12(+0.26%) |
Jun 03, 2014 | 46.46 | 46.80 | 46.42 | 46.70 | 3,816,999 | +0.18(+0.39%) |