Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.93 | 47.32 | 47.32 | 47.32 | 993,206 | -0.29(-0.61%) |
Aug 28, 2014 | 48.15 | 48.35 | 47.60 | 47.61 | 487,133 | -0.63(-1.30%) |
Aug 27, 2014 | 48.23 | 48.59 | 48.14 | 48.24 | 519,161 | -0.03(-0.06%) |
Aug 26, 2014 | 48.59 | 48.59 | 48.19 | 48.27 | 775,866 | -0.17(-0.35%) |
Aug 25, 2014 | 48.74 | 48.87 | 48.36 | 48.44 | 474,292 | -0.04(-0.08%) |
Aug 22, 2014 | 48.67 | 48.77 | 48.37 | 48.48 | 646,639 | -0.33(-0.67%) |
Aug 21, 2014 | 49.08 | 49.18 | 48.79 | 48.81 | 1,273,566 | -0.27(-0.55%) |
Aug 20, 2014 | 49.12 | 49.32 | 48.76 | 49.08 | 937,989 | -0.05(-0.10%) |
Aug 19, 2014 | 49.07 | 49.88 | 48.99 | 49.13 | 1,091,415 | +0.32(+0.65%) |
Aug 18, 2014 | 47.22 | 48.94 | 47.14 | 48.81 | 1,552,940 | +1.88(+4.02%) |
Aug 15, 2014 | 48.02 | 48.02 | 46.61 | 46.92 | 1,422,395 | -0.64(-1.34%) |
Aug 14, 2014 | 47.64 | 47.83 | 47.26 | 47.56 | 1,720,917 | +0.05(+0.10%) |
Aug 13, 2014 | 46.47 | 47.82 | 45.98 | 47.51 | 3,640,291 | +1.74(+3.79%) |
Aug 12, 2014 | 45.51 | 45.63 | 44.56 | 45.77 | 2,232,941 | +1.42(+3.19%) |
Aug 11, 2014 | 44.78 | 45.11 | 44.17 | 44.36 | 870,237 | -0.29(-0.65%) |
Aug 08, 2014 | 43.04 | 44.55 | 43.04 | 44.65 | 807,345 | +1.68(+3.90%) |
Aug 07, 2014 | 43.38 | 43.74 | 42.88 | 42.97 | 418,681 | -0.21(-0.48%) |
Aug 06, 2014 | 43.61 | 43.67 | 43.12 | 43.18 | 542,522 | -0.69(-1.57%) |
Aug 05, 2014 | 43.75 | 44.67 | 43.44 | 43.87 | 494,322 | -0.12(-0.27%) |
Aug 04, 2014 | 43.41 | 44.14 | 42.93 | 43.99 | 536,375 | +0.68(+1.57%) |
Aug 01, 2014 | 43.25 | 43.86 | 42.47 | 43.31 | 561,335 | -0.20(-0.46%) |
Jul 31, 2014 | 43.36 | 43.81 | 42.49 | 43.51 | 1,068,824 | -0.33(-0.75%) |
Jul 30, 2014 | 44.03 | 44.09 | 43.53 | 43.84 | 399,590 | -0.05(-0.11%) |
Jul 29, 2014 | 44.10 | 44.17 | 43.71 | 43.89 | 1,154,600 | -0.21(-0.47%) |
Jul 28, 2014 | 44.59 | 44.59 | 43.80 | 44.10 | 916,080 | -0.48(-1.07%) |
Jul 25, 2014 | 45.19 | 45.39 | 44.56 | 44.58 | 539,041 | -0.72(-1.59%) |
Jul 24, 2014 | 45.77 | 45.87 | 44.93 | 45.30 | 1,128,806 | -0.48(-1.05%) |
Jul 23, 2014 | 45.59 | 45.80 | 45.26 | 45.77 | 879,662 | +0.28(+0.61%) |
Jul 22, 2014 | 45.18 | 45.77 | 45.18 | 45.50 | 343,283 | +0.51(+1.13%) |
Jul 21, 2014 | 45.62 | 45.63 | 44.61 | 44.99 | 422,000 | -0.74(-1.61%) |
Jul 18, 2014 | 43.95 | 45.94 | 43.61 | 45.73 | 1,057,653 | +1.83(+4.16%) |
Jul 17, 2014 | 44.52 | 44.53 | 43.76 | 43.90 | 573,639 | -0.72(-1.61%) |
Jul 16, 2014 | 44.87 | 44.94 | 44.14 | 44.62 | 418,179 | +0.07(+0.16%) |
Jul 15, 2014 | 44.47 | 44.86 | 44.13 | 44.55 | 333,453 | +0.18(+0.40%) |
Jul 14, 2014 | 44.86 | 45.43 | 44.35 | 44.37 | 449,712 | -0.39(-0.87%) |
Jul 11, 2014 | 44.56 | 44.86 | 44.16 | 44.76 | 239,925 | +0.17(+0.38%) |
Jul 10, 2014 | 44.17 | 44.88 | 43.90 | 44.59 | 503,136 | -0.24(-0.53%) |
Jul 09, 2014 | 44.13 | 44.91 | 43.85 | 44.83 | 763,516 | +0.77(+1.74%) |
Jul 08, 2014 | 44.68 | 44.91 | 43.77 | 44.06 | 770,091 | -0.81(-1.80%) |
Jul 07, 2014 | 46.14 | 46.36 | 44.67 | 44.87 | 638,510 | -1.29(-2.79%) |
Jul 03, 2014 | 45.93 | 46.15 | 46.15 | 46.15 | 171,667 | +0.28(+0.61%) |
Jul 02, 2014 | 46.50 | 46.69 | 45.71 | 45.87 | 232,897 | -0.58(-1.25%) |
Jul 01, 2014 | 45.82 | 46.53 | 45.57 | 46.45 | 812,427 | +0.78(+1.70%) |
Jun 30, 2014 | 45.44 | 45.92 | 45.18 | 45.68 | 432,309 | +0.31(+0.68%) |
Jun 27, 2014 | 45.69 | 45.69 | 45.13 | 45.37 | 360,812 | -0.49(-1.07%) |
Jun 26, 2014 | 45.69 | 45.88 | 44.90 | 45.85 | 359,988 | +0.06(+0.13%) |
Jun 25, 2014 | 44.96 | 45.86 | 44.78 | 45.79 | 538,468 | +0.98(+2.18%) |
Jun 24, 2014 | 46.49 | 46.61 | 44.75 | 44.82 | 793,992 | -0.54(-1.19%) |
Jun 23, 2014 | 45.37 | 45.48 | 45.08 | 45.36 | 763,779 | +0.06(+0.13%) |
Jun 20, 2014 | 45.53 | 45.54 | 45.19 | 45.30 | 286,603 | +0.00(+0.00%) |
Jun 19, 2014 | 45.13 | 45.55 | 44.96 | 45.30 | 368,514 | +0.12(+0.26%) |
Jun 18, 2014 | 45.20 | 45.25 | 44.60 | 45.18 | 562,846 | -0.04(-0.09%) |
Jun 17, 2014 | 44.52 | 45.35 | 44.40 | 45.22 | 454,017 | +0.43(+0.96%) |
Jun 16, 2014 | 45.03 | 45.24 | 44.60 | 44.79 | 321,000 | -0.27(-0.60%) |
Jun 13, 2014 | 45.00 | 45.33 | 44.84 | 45.06 | 381,017 | +0.06(+0.13%) |
Jun 12, 2014 | 46.92 | 46.92 | 44.81 | 45.00 | 1,804,536 | -1.96(-4.18%) |
Jun 11, 2014 | 47.69 | 47.76 | 46.57 | 46.96 | 1,352,620 | -1.05(-2.18%) |
Jun 10, 2014 | 47.60 | 48.03 | 47.39 | 48.01 | 447,947 | +0.24(+0.50%) |
Jun 06, 2014 | 47.89 | 48.39 | 47.61 | 47.77 | 514,765 | -0.10(-0.21%) |
Jun 05, 2014 | 47.32 | 48.68 | 47.09 | 47.87 | 1,009,375 | +0.68(+1.44%) |
Jun 04, 2014 | 46.83 | 47.22 | 46.63 | 47.19 | 538,874 | +0.20(+0.42%) |
Jun 03, 2014 | 47.00 | 47.52 | 46.77 | 46.99 | 612,709 | -0.05(-0.11%) |