Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.71 | 55.14 | 55.14 | 55.14 | 398,800 | +0.57(+1.04%) |
Aug 28, 2014 | 54.90 | 55.97 | 54.35 | 54.57 | 318,807 | -0.60(-1.09%) |
Aug 27, 2014 | 55.31 | 55.95 | 55.07 | 55.17 | 514,747 | -0.17(-0.32%) |
Aug 26, 2014 | 54.39 | 55.58 | 54.27 | 55.34 | 337,949 | +1.12(+2.07%) |
Aug 25, 2014 | 55.00 | 55.49 | 54.16 | 54.23 | 491,512 | -0.52(-0.96%) |
Aug 22, 2014 | 54.38 | 54.97 | 53.88 | 54.75 | 482,935 | +0.34(+0.62%) |
Aug 21, 2014 | 53.46 | 54.50 | 52.99 | 54.41 | 353,695 | +0.95(+1.77%) |
Aug 20, 2014 | 53.97 | 53.97 | 53.05 | 53.47 | 361,497 | -0.72(-1.33%) |
Aug 19, 2014 | 54.14 | 54.49 | 53.84 | 54.19 | 366,905 | +0.14(+0.26%) |
Aug 18, 2014 | 53.43 | 54.57 | 53.06 | 54.05 | 848,642 | +1.13(+2.14%) |
Aug 15, 2014 | 53.32 | 53.48 | 52.41 | 52.92 | 485,750 | +0.04(+0.08%) |
Aug 14, 2014 | 52.64 | 53.16 | 52.25 | 52.88 | 335,578 | +0.26(+0.49%) |
Aug 13, 2014 | 52.59 | 53.20 | 52.11 | 52.62 | 423,433 | +0.26(+0.50%) |
Aug 12, 2014 | 52.44 | 52.81 | 51.63 | 52.36 | 443,850 | -0.32(-0.61%) |
Aug 11, 2014 | 52.48 | 53.32 | 52.12 | 52.68 | 432,008 | +0.36(+0.69%) |
Aug 08, 2014 | 51.60 | 52.49 | 51.60 | 52.32 | 502,105 | +0.73(+1.42%) |
Aug 07, 2014 | 51.82 | 52.36 | 51.39 | 51.59 | 704,659 | +0.15(+0.29%) |
Aug 06, 2014 | 49.85 | 51.87 | 49.80 | 51.44 | 738,191 | +1.16(+2.31%) |
Aug 05, 2014 | 49.35 | 50.39 | 49.25 | 50.28 | 491,829 | +0.54(+1.09%) |
Aug 04, 2014 | 48.85 | 49.86 | 48.22 | 49.74 | 525,035 | +0.83(+1.70%) |
Aug 01, 2014 | 48.06 | 48.98 | 47.58 | 48.91 | 630,689 | +0.89(+1.85%) |
Jul 31, 2014 | 49.19 | 49.47 | 48.01 | 48.02 | 637,776 | -1.85(-3.71%) |
Jul 30, 2014 | 50.71 | 51.00 | 49.43 | 49.87 | 1,273,720 | -0.47(-0.93%) |
Jul 29, 2014 | 46.20 | 52.50 | 45.20 | 50.34 | 3,010,359 | +0.99(+2.01%) |
Jul 28, 2014 | 48.11 | 50.09 | 47.94 | 49.35 | 1,232,305 | +1.31(+2.73%) |
Jul 25, 2014 | 47.99 | 48.32 | 47.75 | 48.04 | 666,230 | +0.04(+0.08%) |
Jul 24, 2014 | 48.21 | 48.56 | 47.85 | 48.00 | 781,137 | +0.25(+0.52%) |
Jul 23, 2014 | 47.84 | 48.46 | 47.60 | 47.75 | 819,921 | +0.15(+0.32%) |
Jul 22, 2014 | 48.63 | 49.11 | 47.50 | 47.60 | 990,018 | -1.66(-3.37%) |
Jul 21, 2014 | 49.45 | 50.08 | 48.80 | 49.26 | 442,650 | -0.51(-1.02%) |
Jul 18, 2014 | 48.15 | 50.01 | 48.15 | 49.77 | 713,265 | +1.55(+3.21%) |
Jul 17, 2014 | 48.25 | 48.75 | 48.09 | 48.22 | 636,214 | -0.37(-0.76%) |
Jul 16, 2014 | 48.72 | 48.99 | 48.20 | 48.59 | 670,725 | +0.19(+0.39%) |
Jul 15, 2014 | 47.42 | 48.64 | 47.42 | 48.40 | 504,872 | +0.65(+1.36%) |
Jul 14, 2014 | 47.71 | 48.32 | 47.09 | 47.75 | 268,591 | +0.52(+1.10%) |
Jul 11, 2014 | 47.13 | 47.60 | 46.76 | 47.23 | 250,444 | +0.10(+0.21%) |
Jul 10, 2014 | 47.24 | 47.73 | 46.64 | 47.13 | 392,248 | -0.97(-2.02%) |
Jul 09, 2014 | 47.70 | 48.37 | 47.41 | 48.10 | 261,911 | +0.56(+1.18%) |
Jul 08, 2014 | 45.90 | 49.23 | 45.90 | 47.54 | 339,857 | -1.76(-3.57%) |
Jul 07, 2014 | 49.94 | 50.07 | 48.97 | 49.30 | 349,918 | -0.71(-1.42%) |
Jul 03, 2014 | 49.54 | 50.01 | 50.01 | 50.01 | 263,900 | +0.82(+1.67%) |
Jul 02, 2014 | 49.76 | 50.23 | 49.08 | 49.19 | 411,165 | -0.74(-1.48%) |
Jul 01, 2014 | 49.40 | 50.85 | 49.08 | 49.93 | 651,677 | +0.76(+1.55%) |
Jun 30, 2014 | 48.61 | 49.36 | 48.56 | 49.17 | 460,071 | +0.47(+0.97%) |
Jun 27, 2014 | 48.04 | 48.87 | 48.04 | 48.70 | 369,291 | +0.36(+0.74%) |
Jun 26, 2014 | 48.52 | 48.68 | 47.86 | 48.34 | 263,087 | -0.19(-0.39%) |
Jun 25, 2014 | 47.94 | 48.68 | 47.94 | 48.53 | 294,523 | +0.34(+0.71%) |
Jun 24, 2014 | 48.82 | 49.27 | 48.10 | 48.19 | 377,989 | -0.71(-1.45%) |
Jun 23, 2014 | 49.14 | 49.25 | 48.28 | 48.90 | 367,509 | -0.07(-0.14%) |
Jun 20, 2014 | 49.65 | 49.66 | 48.38 | 48.97 | 612,782 | -0.49(-0.99%) |
Jun 19, 2014 | 50.06 | 50.24 | 49.31 | 49.46 | 415,967 | -0.36(-0.72%) |
Jun 18, 2014 | 49.53 | 49.88 | 49.07 | 49.82 | 398,873 | +0.38(+0.76%) |
Jun 17, 2014 | 48.87 | 49.99 | 48.82 | 49.45 | 533,660 | +0.34(+0.70%) |
Jun 16, 2014 | 48.80 | 49.47 | 48.41 | 49.10 | 387,083 | +0.24(+0.49%) |
Jun 13, 2014 | 48.96 | 49.18 | 48.42 | 48.86 | 2,109,271 | +0.74(+1.54%) |
Jun 12, 2014 | 48.81 | 48.88 | 47.77 | 48.12 | 564,329 | -0.68(-1.39%) |
Jun 11, 2014 | 48.33 | 49.06 | 48.26 | 48.80 | 691,074 | +0.21(+0.43%) |
Jun 10, 2014 | 48.81 | 49.29 | 48.47 | 48.59 | 396,994 | -0.06(-0.12%) |
Jun 06, 2014 | 48.50 | 49.18 | 48.26 | 48.65 | 734,453 | +0.23(+0.48%) |
Jun 05, 2014 | 47.38 | 48.60 | 47.11 | 48.42 | 743,009 | +1.13(+2.39%) |
Jun 04, 2014 | 47.21 | 47.90 | 46.85 | 47.29 | 684,228 | -0.23(-0.48%) |
Jun 03, 2014 | 48.24 | 48.56 | 47.31 | 47.52 | 921,407 | -0.96(-1.98%) |