Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 49.72 | 48.91 | 48.91 | 48.91 | 8,647,907 | -0.84(-1.69%) |
Aug 28, 2014 | 49.32 | 49.95 | 49.13 | 49.75 | 4,906,220 | +0.08(+0.16%) |
Aug 27, 2014 | 49.96 | 50.10 | 49.47 | 49.67 | 5,487,328 | -0.23(-0.46%) |
Aug 26, 2014 | 50.40 | 50.51 | 49.67 | 49.89 | 7,501,981 | -0.63(-1.25%) |
Aug 25, 2014 | 51.09 | 51.11 | 49.98 | 50.53 | 6,249,827 | -0.37(-0.72%) |
Aug 22, 2014 | 50.70 | 50.98 | 50.39 | 50.89 | 3,270,240 | -0.03(-0.06%) |
Aug 21, 2014 | 50.87 | 51.09 | 50.56 | 50.92 | 3,481,939 | +0.08(+0.16%) |
Aug 20, 2014 | 50.55 | 50.97 | 50.49 | 50.84 | 3,581,217 | +0.23(+0.45%) |
Aug 19, 2014 | 51.03 | 51.31 | 50.59 | 50.62 | 4,179,521 | -0.05(-0.10%) |
Aug 18, 2014 | 50.56 | 50.80 | 50.13 | 50.67 | 5,179,108 | +0.35(+0.70%) |
Aug 15, 2014 | 50.40 | 50.78 | 49.67 | 50.31 | 4,317,196 | -0.12(-0.25%) |
Aug 14, 2014 | 50.29 | 50.36 | 50.01 | 50.44 | 4,216,883 | +0.49(+0.97%) |
Aug 13, 2014 | 50.36 | 50.38 | 49.81 | 49.95 | 6,231,115 | -0.13(-0.26%) |
Aug 12, 2014 | 50.30 | 50.67 | 49.51 | 50.09 | 5,975,328 | -0.38(-0.76%) |
Aug 11, 2014 | 50.36 | 50.81 | 49.76 | 50.47 | 6,911,912 | +0.37(+0.73%) |
Aug 08, 2014 | 49.31 | 50.11 | 48.92 | 50.10 | 10,106,509 | +1.03(+2.10%) |
Aug 07, 2014 | 49.87 | 49.89 | 48.41 | 49.07 | 18,984,270 | -1.07(-2.14%) |
Aug 06, 2014 | 51.95 | 51.98 | 49.87 | 50.14 | 15,069,838 | -2.70(-5.11%) |
Aug 05, 2014 | 53.73 | 54.01 | 52.48 | 52.84 | 5,517,095 | -1.21(-2.23%) |
Aug 04, 2014 | 53.49 | 54.15 | 53.10 | 54.05 | 4,253,075 | +0.57(+1.07%) |
Aug 01, 2014 | 54.06 | 54.62 | 52.96 | 53.48 | 5,217,777 | -0.83(-1.53%) |
Jul 31, 2014 | 54.46 | 54.87 | 53.98 | 54.31 | 4,343,761 | -0.68(-1.23%) |
Jul 30, 2014 | 55.16 | 55.21 | 54.42 | 54.98 | 3,579,168 | +0.14(+0.25%) |
Jul 29, 2014 | 55.10 | 55.52 | 54.81 | 54.84 | 5,806,176 | +0.49(+0.91%) |
Jul 28, 2014 | 53.99 | 54.81 | 53.85 | 54.35 | 4,031,364 | +0.57(+1.05%) |
Jul 25, 2014 | 53.68 | 54.19 | 53.31 | 53.78 | 3,538,811 | +0.03(+0.05%) |
Jul 24, 2014 | 54.47 | 54.56 | 53.74 | 53.76 | 3,485,751 | -0.47(-0.87%) |
Jul 23, 2014 | 54.69 | 54.72 | 53.89 | 54.23 | 2,778,263 | -0.10(-0.18%) |
Jul 22, 2014 | 53.58 | 54.64 | 53.58 | 54.32 | 5,996,970 | +1.22(+2.30%) |
Jul 21, 2014 | 53.20 | 53.52 | 52.95 | 53.10 | 5,055,342 | -0.46(-0.86%) |
Jul 18, 2014 | 54.03 | 54.15 | 53.51 | 53.56 | 5,629,458 | -0.38(-0.71%) |
Jul 17, 2014 | 53.20 | 54.56 | 52.89 | 53.95 | 13,981,743 | -0.32(-0.60%) |
Jul 16, 2014 | 55.01 | 55.34 | 54.27 | 54.27 | 7,803,284 | -0.31(-0.57%) |
Jul 15, 2014 | 55.45 | 55.65 | 54.21 | 54.58 | 6,224,567 | -0.54(-0.97%) |
Jul 14, 2014 | 55.28 | 55.87 | 55.01 | 55.12 | 3,795,271 | +0.26(+0.47%) |
Jul 11, 2014 | 55.34 | 55.34 | 54.66 | 54.86 | 4,709,289 | -0.24(-0.44%) |
Jul 10, 2014 | 54.78 | 55.39 | 54.37 | 55.10 | 3,733,145 | -0.71(-1.26%) |
Jul 09, 2014 | 54.93 | 55.83 | 54.50 | 55.81 | 3,974,834 | +0.60(+1.08%) |
Jul 08, 2014 | 55.72 | 55.74 | 54.78 | 55.21 | 10,633,693 | -1.36(-2.40%) |
Jul 07, 2014 | 57.19 | 57.28 | 56.35 | 56.57 | 4,467,345 | -0.74(-1.30%) |
Jul 03, 2014 | 57.34 | 57.31 | 57.31 | 57.31 | 3,624,304 | +0.31(+0.54%) |
Jul 02, 2014 | 57.24 | 57.73 | 56.98 | 57.01 | 5,188,979 | -0.19(-0.33%) |
Jul 01, 2014 | 56.85 | 57.48 | 56.28 | 57.20 | 6,841,787 | +1.15(+2.05%) |
Jun 30, 2014 | 56.09 | 56.74 | 55.53 | 56.05 | 4,624,830 | +0.22(+0.40%) |
Jun 27, 2014 | 56.65 | 56.70 | 55.75 | 55.83 | 6,169,415 | -0.61(-1.08%) |
Jun 26, 2014 | 56.47 | 57.31 | 56.18 | 56.44 | 9,136,927 | +0.98(+1.76%) |
Jun 25, 2014 | 54.76 | 55.83 | 54.64 | 55.46 | 6,514,331 | +0.44(+0.80%) |
Jun 24, 2014 | 55.49 | 56.04 | 54.98 | 55.02 | 5,808,040 | -0.22(-0.40%) |
Jun 23, 2014 | 54.93 | 55.31 | 54.70 | 55.24 | 4,629,701 | -0.18(-0.33%) |
Jun 20, 2014 | 55.48 | 55.48 | 54.93 | 55.42 | 6,300,658 | +0.34(+0.61%) |
Jun 19, 2014 | 54.74 | 55.56 | 54.73 | 55.09 | 5,590,130 | +0.55(+1.01%) |
Jun 18, 2014 | 53.71 | 54.76 | 53.20 | 54.53 | 6,961,197 | +0.73(+1.35%) |
Jun 17, 2014 | 53.32 | 54.10 | 53.10 | 53.81 | 5,460,279 | +0.35(+0.66%) |
Jun 16, 2014 | 53.38 | 53.51 | 53.00 | 53.46 | 5,992,001 | -0.42(-0.79%) |
Jun 13, 2014 | 53.41 | 54.08 | 53.11 | 53.88 | 4,090,044 | +0.76(+1.43%) |
Jun 12, 2014 | 54.01 | 54.01 | 52.96 | 53.12 | 3,872,559 | -0.78(-1.45%) |
Jun 11, 2014 | 53.54 | 54.54 | 53.54 | 53.90 | 6,854,421 | +0.56(+1.05%) |
Jun 10, 2014 | 52.37 | 53.35 | 51.93 | 53.34 | 11,442,091 | -1.04(-1.91%) |
Jun 06, 2014 | 54.83 | 54.83 | 54.11 | 54.38 | 5,908,317 | -0.51(-0.93%) |
Jun 05, 2014 | 55.78 | 55.94 | 54.78 | 54.89 | 5,573,323 | -0.75(-1.35%) |
Jun 04, 2014 | 54.80 | 55.87 | 54.38 | 55.64 | 5,144,711 | +0.54(+0.98%) |
Jun 03, 2014 | 55.00 | 55.27 | 54.19 | 55.10 | 12,311,628 | -1.45(-2.57%) |