Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 51.76 | 51.54 | 51.54 | 51.54 | 1,611,491 | -0.02(-0.04%) |
Aug 28, 2014 | 51.12 | 51.63 | 51.12 | 51.56 | 1,548,329 | +0.08(+0.16%) |
Aug 27, 2014 | 51.34 | 51.54 | 51.16 | 51.48 | 1,386,151 | +0.07(+0.13%) |
Aug 26, 2014 | 50.74 | 51.63 | 50.74 | 51.41 | 1,749,208 | +0.48(+0.94%) |
Aug 25, 2014 | 50.71 | 51.14 | 50.45 | 50.93 | 1,461,440 | +0.53(+1.06%) |
Aug 22, 2014 | 50.13 | 50.62 | 49.97 | 50.40 | 1,424,193 | +0.15(+0.29%) |
Aug 21, 2014 | 49.87 | 50.29 | 49.72 | 50.25 | 1,584,157 | +0.32(+0.64%) |
Aug 20, 2014 | 49.42 | 49.98 | 49.39 | 49.93 | 1,298,185 | +0.44(+0.89%) |
Aug 19, 2014 | 49.81 | 49.81 | 49.26 | 49.49 | 1,433,552 | -0.20(-0.41%) |
Aug 18, 2014 | 49.78 | 50.03 | 49.61 | 49.69 | 1,617,149 | +0.30(+0.61%) |
Aug 15, 2014 | 49.79 | 49.79 | 49.08 | 49.39 | 1,942,025 | -0.15(-0.31%) |
Aug 14, 2014 | 49.51 | 49.65 | 49.41 | 49.54 | 1,371,689 | +0.03(+0.07%) |
Aug 13, 2014 | 48.64 | 49.62 | 48.64 | 49.51 | 2,410,049 | +0.22(+0.45%) |
Aug 12, 2014 | 49.31 | 49.50 | 49.11 | 49.29 | 2,543,146 | -0.11(-0.22%) |
Aug 11, 2014 | 49.61 | 49.77 | 49.33 | 49.39 | 1,968,106 | +0.01(+0.03%) |
Aug 08, 2014 | 49.48 | 49.56 | 49.09 | 49.38 | 3,788,960 | +0.09(+0.18%) |
Aug 07, 2014 | 49.85 | 49.85 | 49.16 | 49.29 | 2,402,641 | -0.25(-0.50%) |
Aug 06, 2014 | 49.52 | 50.14 | 49.44 | 49.54 | 2,264,863 | -0.04(-0.08%) |
Aug 05, 2014 | 49.75 | 49.90 | 49.29 | 49.58 | 2,941,236 | -0.35(-0.70%) |
Aug 04, 2014 | 50.04 | 50.09 | 49.62 | 49.93 | 2,648,099 | -0.01(-0.01%) |
Aug 01, 2014 | 49.62 | 50.28 | 49.38 | 49.94 | 2,513,433 | +0.16(+0.32%) |
Jul 31, 2014 | 50.16 | 50.82 | 49.55 | 49.78 | 3,263,682 | -1.27(-2.49%) |
Jul 30, 2014 | 51.10 | 51.31 | 50.65 | 51.05 | 2,265,050 | +0.22(+0.44%) |
Jul 29, 2014 | 50.57 | 51.10 | 50.47 | 50.83 | 2,108,812 | +0.24(+0.48%) |
Jul 28, 2014 | 50.59 | 50.80 | 49.92 | 50.59 | 1,747,703 | +0.06(+0.12%) |
Jul 25, 2014 | 50.51 | 50.89 | 50.16 | 50.53 | 2,535,110 | -0.21(-0.41%) |
Jul 24, 2014 | 50.42 | 51.09 | 50.35 | 50.73 | 2,506,814 | +0.32(+0.64%) |
Jul 23, 2014 | 50.18 | 50.56 | 49.66 | 50.41 | 2,725,378 | +0.21(+0.42%) |
Jul 22, 2014 | 49.46 | 50.33 | 49.46 | 50.20 | 1,983,438 | +0.80(+1.62%) |
Jul 21, 2014 | 48.61 | 49.46 | 48.39 | 49.40 | 2,382,037 | +0.62(+1.27%) |
Jul 18, 2014 | 48.11 | 49.11 | 47.86 | 48.78 | 2,043,770 | +0.90(+1.87%) |
Jul 17, 2014 | 47.49 | 48.11 | 47.49 | 47.89 | 1,922,598 | +0.07(+0.15%) |
Jul 16, 2014 | 48.03 | 48.19 | 47.58 | 47.81 | 1,234,331 | -0.17(-0.36%) |
Jul 15, 2014 | 48.01 | 48.29 | 47.80 | 47.99 | 1,201,392 | +0.00(+0.00%) |
Jul 14, 2014 | 48.03 | 48.15 | 47.68 | 47.99 | 1,202,292 | +0.53(+1.12%) |
Jul 11, 2014 | 47.09 | 47.52 | 46.95 | 47.46 | 2,088,939 | +0.24(+0.51%) |
Jul 10, 2014 | 47.53 | 47.67 | 47.17 | 47.21 | 2,015,010 | -0.98(-2.03%) |
Jul 09, 2014 | 47.99 | 48.22 | 47.43 | 48.19 | 4,561,133 | +0.36(+0.75%) |
Jul 08, 2014 | 48.53 | 48.62 | 47.65 | 47.83 | 1,995,813 | -0.73(-1.51%) |
Jul 07, 2014 | 48.63 | 48.66 | 48.28 | 48.57 | 1,369,090 | -0.15(-0.30%) |
Jul 03, 2014 | 48.03 | 48.71 | 48.71 | 48.71 | 1,136,911 | +0.88(+1.83%) |
Jul 02, 2014 | 47.64 | 47.92 | 47.54 | 47.84 | 1,611,616 | +0.05(+0.10%) |
Jul 01, 2014 | 47.79 | 48.01 | 47.63 | 47.79 | 2,047,752 | +0.03(+0.06%) |
Jun 30, 2014 | 47.70 | 48.27 | 47.50 | 47.77 | 2,272,774 | +0.36(+0.75%) |
Jun 27, 2014 | 47.33 | 47.56 | 47.19 | 47.41 | 1,618,976 | -0.05(-0.11%) |
Jun 26, 2014 | 47.48 | 47.56 | 47.03 | 47.46 | 1,167,041 | -0.12(-0.25%) |
Jun 25, 2014 | 47.74 | 48.13 | 47.48 | 47.58 | 1,578,015 | -0.06(-0.13%) |
Jun 24, 2014 | 48.39 | 48.47 | 47.48 | 47.64 | 1,787,789 | -0.96(-1.97%) |
Jun 23, 2014 | 48.24 | 48.66 | 48.06 | 48.60 | 1,167,901 | +0.30(+0.61%) |
Jun 20, 2014 | 48.55 | 48.56 | 47.99 | 48.30 | 2,637,785 | +0.01(+0.03%) |
Jun 19, 2014 | 48.58 | 48.66 | 47.64 | 48.29 | 2,077,898 | -0.37(-0.76%) |
Jun 18, 2014 | 48.51 | 48.80 | 48.09 | 48.66 | 1,920,634 | +0.11(+0.22%) |
Jun 17, 2014 | 47.65 | 48.68 | 47.45 | 48.55 | 2,468,380 | +0.82(+1.72%) |
Jun 16, 2014 | 48.11 | 48.20 | 47.33 | 47.73 | 2,298,635 | -0.37(-0.77%) |
Jun 13, 2014 | 47.79 | 48.31 | 47.68 | 48.10 | 2,248,910 | +0.38(+0.79%) |
Jun 12, 2014 | 47.38 | 47.91 | 47.22 | 47.73 | 2,173,010 | +0.29(+0.61%) |
Jun 11, 2014 | 47.04 | 47.49 | 46.89 | 47.44 | 2,291,096 | +0.29(+0.61%) |
Jun 10, 2014 | 47.11 | 47.21 | 46.72 | 47.15 | 1,946,696 | +0.14(+0.30%) |
Jun 06, 2014 | 46.65 | 47.11 | 46.65 | 47.00 | 1,613,183 | +0.53(+1.13%) |
Jun 05, 2014 | 47.18 | 47.24 | 46.25 | 46.48 | 2,483,614 | -0.50(-1.07%) |
Jun 04, 2014 | 47.25 | 47.45 | 46.76 | 46.98 | 2,423,705 | -0.49(-1.03%) |
Jun 03, 2014 | 47.87 | 48.14 | 47.31 | 47.47 | 2,286,240 | -0.64(-1.33%) |