Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.52 | 50.28 | 50.28 | 50.28 | 2,965,763 | -0.03(-0.06%) |
Aug 28, 2014 | 50.24 | 50.47 | 50.09 | 50.32 | 1,189,210 | -0.26(-0.51%) |
Aug 27, 2014 | 50.68 | 50.68 | 50.37 | 50.58 | 1,967,424 | +0.10(+0.21%) |
Aug 26, 2014 | 50.57 | 50.65 | 50.39 | 50.47 | 1,450,591 | -0.05(-0.10%) |
Aug 25, 2014 | 50.35 | 50.92 | 50.28 | 50.52 | 1,713,938 | +0.51(+1.02%) |
Aug 22, 2014 | 50.26 | 50.53 | 49.97 | 50.01 | 1,858,497 | -0.33(-0.66%) |
Aug 21, 2014 | 50.19 | 50.47 | 49.91 | 50.34 | 2,255,148 | +0.26(+0.52%) |
Aug 20, 2014 | 49.40 | 50.19 | 49.32 | 50.08 | 2,877,812 | +0.71(+1.44%) |
Aug 19, 2014 | 49.28 | 49.43 | 49.24 | 49.37 | 1,458,779 | +0.15(+0.29%) |
Aug 18, 2014 | 49.08 | 49.25 | 48.89 | 49.23 | 1,966,942 | +0.56(+1.14%) |
Aug 15, 2014 | 49.17 | 49.33 | 48.48 | 48.67 | 3,005,840 | -0.35(-0.72%) |
Aug 14, 2014 | 49.20 | 49.42 | 48.87 | 49.03 | 2,388,200 | -0.23(-0.46%) |
Aug 13, 2014 | 49.13 | 49.31 | 49.01 | 49.25 | 2,189,532 | +0.42(+0.86%) |
Aug 12, 2014 | 48.54 | 48.88 | 48.46 | 48.83 | 2,835,154 | +0.23(+0.46%) |
Aug 11, 2014 | 48.65 | 48.94 | 48.52 | 48.61 | 2,152,793 | +0.19(+0.40%) |
Aug 08, 2014 | 47.85 | 48.37 | 47.63 | 48.41 | 2,058,013 | +0.73(+1.52%) |
Aug 07, 2014 | 48.32 | 48.39 | 47.57 | 47.69 | 3,538,431 | -0.54(-1.12%) |
Aug 06, 2014 | 47.75 | 48.31 | 47.72 | 48.23 | 3,299,825 | +0.19(+0.39%) |
Aug 05, 2014 | 48.32 | 48.53 | 47.91 | 48.04 | 3,565,356 | -0.51(-1.05%) |
Aug 04, 2014 | 48.46 | 48.65 | 48.28 | 48.55 | 2,651,607 | +0.27(+0.57%) |
Aug 01, 2014 | 48.82 | 48.89 | 48.15 | 48.28 | 4,303,008 | -0.75(-1.54%) |
Jul 31, 2014 | 49.88 | 49.98 | 49.02 | 49.03 | 3,280,755 | -1.20(-2.38%) |
Jul 30, 2014 | 50.37 | 50.45 | 49.57 | 50.23 | 4,071,136 | +0.17(+0.34%) |
Jul 29, 2014 | 50.45 | 50.58 | 50.06 | 50.06 | 2,806,795 | -0.36(-0.72%) |
Jul 28, 2014 | 50.37 | 50.52 | 49.98 | 50.42 | 2,910,245 | +0.14(+0.29%) |
Jul 25, 2014 | 50.45 | 50.59 | 50.19 | 50.28 | 3,059,291 | -0.52(-1.03%) |
Jul 24, 2014 | 50.66 | 50.86 | 50.36 | 50.80 | 3,682,985 | +0.30(+0.59%) |
Jul 23, 2014 | 51.16 | 51.25 | 50.32 | 50.50 | 4,301,275 | -0.94(-1.83%) |
Jul 22, 2014 | 51.21 | 51.61 | 51.19 | 51.44 | 3,345,867 | +0.61(+1.20%) |
Jul 21, 2014 | 51.03 | 51.07 | 50.71 | 50.83 | 2,127,580 | -0.41(-0.80%) |
Jul 18, 2014 | 51.59 | 51.59 | 50.96 | 51.24 | 2,912,605 | -0.09(-0.17%) |
Jul 17, 2014 | 51.19 | 51.75 | 51.15 | 51.33 | 4,705,316 | -0.08(-0.16%) |
Jul 16, 2014 | 51.06 | 51.48 | 50.86 | 51.41 | 3,470,697 | +0.47(+0.93%) |
Jul 15, 2014 | 50.41 | 51.05 | 50.39 | 50.94 | 3,475,648 | +0.60(+1.20%) |
Jul 14, 2014 | 50.73 | 50.75 | 50.09 | 50.33 | 3,057,842 | +0.10(+0.19%) |
Jul 11, 2014 | 50.17 | 50.37 | 49.84 | 50.24 | 2,229,776 | -0.08(-0.16%) |
Jul 10, 2014 | 50.21 | 50.74 | 49.99 | 50.32 | 2,803,651 | -0.29(-0.57%) |
Jul 09, 2014 | 50.12 | 50.67 | 50.11 | 50.61 | 2,490,747 | +0.65(+1.30%) |
Jul 08, 2014 | 50.38 | 50.53 | 49.82 | 49.96 | 2,827,606 | -0.70(-1.38%) |
Jul 07, 2014 | 50.38 | 50.77 | 50.33 | 50.66 | 2,283,970 | -0.14(-0.27%) |
Jul 03, 2014 | 50.69 | 50.79 | 50.79 | 50.79 | 1,395,457 | +0.34(+0.67%) |
Jul 02, 2014 | 50.28 | 50.58 | 50.27 | 50.45 | 2,418,338 | -0.05(-0.10%) |
Jul 01, 2014 | 50.08 | 50.86 | 50.05 | 50.50 | 3,328,123 | +0.73(+1.47%) |
Jun 30, 2014 | 49.62 | 50.01 | 49.57 | 49.77 | 2,425,081 | +0.00(+0.00%) |
Jun 27, 2014 | 49.48 | 49.87 | 49.39 | 49.77 | 3,037,819 | +0.17(+0.34%) |
Jun 26, 2014 | 49.52 | 49.68 | 49.07 | 49.60 | 2,293,583 | +0.01(+0.02%) |
Jun 25, 2014 | 49.33 | 49.71 | 49.11 | 49.60 | 2,561,409 | +0.16(+0.32%) |
Jun 24, 2014 | 49.82 | 50.04 | 49.40 | 49.43 | 2,396,202 | -0.49(-0.98%) |
Jun 23, 2014 | 50.07 | 50.12 | 49.79 | 49.92 | 2,045,679 | -0.22(-0.43%) |
Jun 20, 2014 | 50.02 | 50.29 | 49.96 | 50.14 | 4,307,090 | +0.39(+0.79%) |
Jun 19, 2014 | 49.55 | 49.91 | 49.49 | 49.75 | 2,294,952 | -0.04(-0.08%) |
Jun 18, 2014 | 49.35 | 49.84 | 49.06 | 49.79 | 2,470,659 | +0.31(+0.63%) |
Jun 17, 2014 | 49.10 | 49.60 | 48.90 | 49.47 | 2,495,139 | +0.37(+0.75%) |
Jun 16, 2014 | 48.79 | 49.27 | 48.50 | 49.11 | 2,675,295 | +0.10(+0.21%) |
Jun 13, 2014 | 49.34 | 49.38 | 48.75 | 49.00 | 2,380,097 | -0.20(-0.41%) |
Jun 12, 2014 | 49.30 | 49.47 | 49.00 | 49.20 | 1,903,492 | -0.13(-0.26%) |
Jun 11, 2014 | 49.36 | 49.66 | 49.12 | 49.33 | 2,806,991 | -0.32(-0.65%) |
Jun 10, 2014 | 49.61 | 49.76 | 49.24 | 49.65 | 2,309,379 | +0.07(+0.15%) |
Jun 06, 2014 | 48.40 | 49.60 | 48.26 | 49.58 | 3,548,599 | +1.41(+2.92%) |
Jun 05, 2014 | 48.16 | 48.41 | 47.64 | 48.17 | 2,872,500 | +0.14(+0.30%) |
Jun 04, 2014 | 47.59 | 48.05 | 47.59 | 48.03 | 1,997,215 | +0.23(+0.49%) |
Jun 03, 2014 | 47.56 | 47.89 | 47.43 | 47.80 | 3,586,484 | -0.04(-0.08%) |