Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 52.19 | 52.81 | 52.81 | 52.81 | 1,056,131 | +0.69(+1.32%) |
Aug 28, 2014 | 52.55 | 53.15 | 52.08 | 52.12 | 742,708 | -0.76(-1.44%) |
Aug 27, 2014 | 53.21 | 53.45 | 52.66 | 52.88 | 965,017 | -0.23(-0.44%) |
Aug 26, 2014 | 51.85 | 53.24 | 51.85 | 53.12 | 1,433,912 | +1.39(+2.69%) |
Aug 25, 2014 | 50.87 | 52.10 | 50.79 | 51.73 | 1,034,542 | +1.63(+3.25%) |
Aug 22, 2014 | 49.56 | 50.22 | 49.27 | 50.10 | 353,650 | +0.48(+0.96%) |
Aug 21, 2014 | 50.67 | 50.68 | 49.49 | 49.62 | 606,291 | -0.95(-1.87%) |
Aug 20, 2014 | 50.84 | 51.05 | 50.25 | 50.57 | 883,157 | -0.47(-0.93%) |
Aug 19, 2014 | 51.43 | 51.54 | 50.62 | 51.04 | 643,501 | -0.16(-0.31%) |
Aug 18, 2014 | 51.24 | 51.51 | 50.90 | 51.20 | 953,633 | +0.54(+1.06%) |
Aug 15, 2014 | 51.02 | 51.12 | 49.94 | 50.66 | 633,592 | +0.05(+0.10%) |
Aug 14, 2014 | 50.12 | 50.70 | 50.03 | 50.61 | 673,105 | +0.49(+0.98%) |
Aug 13, 2014 | 49.29 | 50.21 | 49.06 | 50.12 | 1,010,893 | +1.09(+2.21%) |
Aug 12, 2014 | 49.66 | 49.66 | 48.89 | 49.03 | 1,127,861 | -0.48(-0.97%) |
Aug 11, 2014 | 49.13 | 49.91 | 48.81 | 49.52 | 692,406 | +0.84(+1.73%) |
Aug 08, 2014 | 47.60 | 48.78 | 47.49 | 48.68 | 778,814 | +1.08(+2.27%) |
Aug 07, 2014 | 48.54 | 48.71 | 47.38 | 47.60 | 537,409 | -0.68(-1.42%) |
Aug 06, 2014 | 47.90 | 48.76 | 47.67 | 48.28 | 551,043 | +0.12(+0.26%) |
Aug 05, 2014 | 47.63 | 48.53 | 47.12 | 48.16 | 693,474 | +0.34(+0.71%) |
Aug 04, 2014 | 47.20 | 48.00 | 46.99 | 47.82 | 1,486,274 | +0.52(+1.10%) |
Aug 01, 2014 | 47.66 | 48.28 | 46.53 | 47.30 | 1,502,779 | -0.38(-0.79%) |
Jul 31, 2014 | 48.67 | 48.68 | 47.40 | 47.68 | 953,790 | -1.58(-3.20%) |
Jul 30, 2014 | 49.08 | 49.88 | 48.89 | 49.25 | 1,003,312 | +0.70(+1.44%) |
Jul 29, 2014 | 47.07 | 48.57 | 47.07 | 48.55 | 1,058,912 | +1.54(+3.28%) |
Jul 28, 2014 | 47.78 | 47.78 | 46.46 | 47.01 | 1,183,158 | -0.77(-1.62%) |
Jul 25, 2014 | 48.10 | 48.20 | 47.36 | 47.78 | 570,605 | -0.67(-1.39%) |
Jul 24, 2014 | 49.29 | 49.29 | 48.13 | 48.45 | 1,542,442 | -0.55(-1.12%) |
Jul 23, 2014 | 48.33 | 49.24 | 48.14 | 49.00 | 2,932,377 | +3.15(+6.86%) |
Jul 22, 2014 | 45.79 | 46.41 | 45.67 | 45.86 | 1,068,066 | +0.31(+0.69%) |
Jul 21, 2014 | 45.41 | 45.73 | 44.68 | 45.54 | 1,295,815 | +0.19(+0.41%) |
Jul 18, 2014 | 44.16 | 45.49 | 43.91 | 45.36 | 2,110,091 | +1.46(+3.32%) |
Jul 17, 2014 | 45.33 | 45.77 | 43.68 | 43.90 | 3,872,039 | -1.65(-3.62%) |
Jul 16, 2014 | 46.49 | 46.67 | 45.43 | 45.55 | 1,968,731 | -0.68(-1.47%) |
Jul 15, 2014 | 48.21 | 48.28 | 45.98 | 46.23 | 3,932,013 | -1.86(-3.86%) |
Jul 14, 2014 | 48.55 | 48.62 | 47.81 | 48.08 | 504,719 | +0.12(+0.25%) |
Jul 11, 2014 | 47.49 | 48.20 | 47.26 | 47.96 | 927,788 | +0.46(+0.97%) |
Jul 10, 2014 | 46.96 | 48.10 | 46.43 | 47.50 | 1,343,789 | -0.54(-1.13%) |
Jul 09, 2014 | 47.77 | 48.33 | 46.78 | 48.04 | 1,460,242 | +0.43(+0.90%) |
Jul 08, 2014 | 49.34 | 49.48 | 47.11 | 47.62 | 2,940,782 | -1.87(-3.77%) |
Jul 07, 2014 | 51.15 | 51.15 | 49.36 | 49.48 | 1,857,426 | -1.68(-3.28%) |
Jul 03, 2014 | 51.29 | 51.16 | 51.16 | 51.16 | 882,256 | +0.05(+0.09%) |
Jul 02, 2014 | 51.31 | 51.59 | 51.01 | 51.12 | 1,143,118 | +0.02(+0.04%) |
Jul 01, 2014 | 50.28 | 51.23 | 50.28 | 51.09 | 2,112,115 | +0.88(+1.75%) |
Jun 30, 2014 | 50.02 | 50.62 | 49.88 | 50.22 | 881,670 | +0.17(+0.34%) |
Jun 27, 2014 | 49.52 | 50.06 | 49.22 | 50.05 | 1,016,639 | +0.37(+0.75%) |
Jun 26, 2014 | 49.76 | 49.85 | 49.00 | 49.67 | 1,780,795 | -0.03(-0.05%) |
Jun 25, 2014 | 49.31 | 50.02 | 49.04 | 49.70 | 1,311,028 | +0.12(+0.24%) |
Jun 24, 2014 | 50.04 | 50.80 | 49.21 | 49.58 | 2,690,709 | -0.14(-0.29%) |
Jun 23, 2014 | 50.11 | 50.44 | 49.54 | 49.72 | 2,464,367 | -0.31(-0.61%) |
Jun 20, 2014 | 49.86 | 50.11 | 49.43 | 50.03 | 1,262,248 | +0.23(+0.47%) |
Jun 19, 2014 | 49.80 | 49.95 | 49.16 | 49.80 | 875,338 | +0.09(+0.19%) |
Jun 18, 2014 | 49.37 | 49.75 | 48.93 | 49.70 | 1,276,935 | +0.56(+1.14%) |
Jun 17, 2014 | 49.03 | 49.39 | 48.50 | 49.14 | 1,526,119 | +0.10(+0.21%) |
Jun 16, 2014 | 48.33 | 49.13 | 48.30 | 49.04 | 1,050,721 | +0.90(+1.87%) |
Jun 13, 2014 | 48.40 | 48.40 | 47.33 | 48.14 | 1,870,318 | -0.19(-0.39%) |
Jun 12, 2014 | 48.45 | 48.88 | 47.94 | 48.33 | 1,043,615 | -0.01(-0.01%) |
Jun 11, 2014 | 48.37 | 48.97 | 47.89 | 48.33 | 1,676,880 | -0.38(-0.77%) |
Jun 10, 2014 | 47.97 | 48.72 | 47.61 | 48.71 | 2,649,362 | +3.97(+8.86%) |
Jun 06, 2014 | 44.40 | 44.76 | 44.04 | 44.75 | 1,285,824 | +0.47(+1.06%) |
Jun 05, 2014 | 43.55 | 44.65 | 43.34 | 44.27 | 1,496,265 | +0.91(+2.10%) |
Jun 04, 2014 | 42.56 | 43.43 | 42.15 | 43.37 | 778,323 | +0.84(+1.98%) |
Jun 03, 2014 | 42.24 | 42.55 | 41.73 | 42.52 | 1,401,211 | +0.09(+0.22%) |