Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 49.76 | 49.56 | 49.56 | 49.56 | 608,786 | -0.03(-0.06%) |
Aug 28, 2014 | 49.19 | 49.61 | 48.98 | 49.59 | 583,256 | +0.13(+0.26%) |
Aug 27, 2014 | 49.59 | 49.69 | 49.21 | 49.46 | 604,063 | -0.08(-0.17%) |
Aug 26, 2014 | 49.72 | 49.80 | 49.52 | 49.54 | 404,657 | -0.24(-0.49%) |
Aug 25, 2014 | 49.78 | 49.87 | 49.57 | 49.78 | 409,979 | +0.22(+0.43%) |
Aug 22, 2014 | 49.67 | 49.74 | 49.34 | 49.57 | 516,914 | -0.16(-0.32%) |
Aug 21, 2014 | 49.77 | 49.80 | 49.43 | 49.73 | 523,010 | -0.03(-0.06%) |
Aug 20, 2014 | 49.37 | 49.83 | 49.32 | 49.76 | 857,226 | +0.43(+0.87%) |
Aug 19, 2014 | 49.03 | 49.34 | 48.88 | 49.32 | 656,339 | +0.28(+0.57%) |
Aug 18, 2014 | 48.49 | 49.04 | 48.41 | 49.04 | 849,804 | +0.92(+1.91%) |
Aug 15, 2014 | 48.47 | 48.51 | 47.73 | 48.13 | 601,187 | -0.11(-0.23%) |
Aug 14, 2014 | 48.36 | 48.45 | 48.20 | 48.24 | 947,480 | -0.06(-0.12%) |
Aug 13, 2014 | 48.27 | 48.33 | 48.06 | 48.29 | 1,113,730 | +0.29(+0.60%) |
Aug 12, 2014 | 47.94 | 48.35 | 47.74 | 48.00 | 819,567 | -0.14(-0.29%) |
Aug 11, 2014 | 48.45 | 48.59 | 48.00 | 48.14 | 1,044,670 | -0.24(-0.50%) |
Aug 08, 2014 | 47.53 | 48.20 | 47.35 | 48.39 | 1,277,753 | +1.12(+2.38%) |
Aug 07, 2014 | 47.90 | 47.99 | 47.22 | 47.26 | 1,189,974 | -0.34(-0.71%) |
Aug 06, 2014 | 47.42 | 47.78 | 47.19 | 47.60 | 1,478,372 | -0.11(-0.24%) |
Aug 05, 2014 | 47.56 | 48.30 | 46.96 | 47.71 | 3,779,458 | +1.74(+3.79%) |
Aug 04, 2014 | 45.63 | 46.10 | 45.32 | 45.97 | 1,432,545 | +0.53(+1.17%) |
Aug 01, 2014 | 45.47 | 45.66 | 44.89 | 45.44 | 1,896,476 | -0.14(-0.31%) |
Jul 31, 2014 | 46.64 | 46.82 | 45.50 | 45.58 | 1,955,724 | -1.39(-2.97%) |
Jul 30, 2014 | 47.61 | 47.73 | 46.71 | 46.97 | 1,695,748 | -0.52(-1.10%) |
Jul 29, 2014 | 48.09 | 48.25 | 47.48 | 47.50 | 1,164,469 | -0.66(-1.36%) |
Jul 28, 2014 | 48.23 | 48.33 | 47.64 | 48.15 | 658,341 | -0.10(-0.21%) |
Jul 25, 2014 | 48.38 | 48.45 | 47.96 | 48.26 | 517,795 | -0.22(-0.44%) |
Jul 24, 2014 | 48.64 | 48.80 | 48.31 | 48.47 | 548,436 | -0.09(-0.19%) |
Jul 23, 2014 | 48.91 | 48.91 | 48.50 | 48.57 | 435,734 | -0.26(-0.54%) |
Jul 22, 2014 | 48.90 | 49.05 | 48.73 | 48.83 | 732,207 | +0.19(+0.39%) |
Jul 21, 2014 | 48.57 | 48.86 | 48.41 | 48.64 | 514,156 | -0.16(-0.33%) |
Jul 18, 2014 | 48.46 | 48.82 | 48.38 | 48.80 | 725,282 | +0.43(+0.89%) |
Jul 17, 2014 | 49.19 | 49.29 | 48.31 | 48.37 | 937,602 | -1.10(-2.23%) |
Jul 16, 2014 | 49.61 | 49.76 | 49.30 | 49.47 | 669,628 | -0.01(-0.02%) |
Jul 15, 2014 | 49.30 | 49.60 | 49.19 | 49.48 | 1,243,838 | +0.29(+0.59%) |
Jul 14, 2014 | 49.28 | 49.43 | 49.04 | 49.19 | 722,489 | +0.29(+0.59%) |
Jul 11, 2014 | 48.89 | 49.08 | 48.51 | 48.90 | 840,126 | +0.07(+0.13%) |
Jul 10, 2014 | 48.82 | 48.99 | 48.62 | 48.84 | 649,471 | -0.33(-0.67%) |
Jul 09, 2014 | 49.34 | 49.54 | 49.00 | 49.17 | 746,879 | -0.09(-0.19%) |
Jul 08, 2014 | 49.30 | 49.38 | 48.96 | 49.26 | 665,244 | -0.13(-0.27%) |
Jul 07, 2014 | 49.65 | 49.67 | 49.32 | 49.39 | 636,003 | -0.36(-0.72%) |
Jul 03, 2014 | 49.45 | 49.75 | 49.75 | 49.75 | 438,082 | +0.54(+1.10%) |
Jul 02, 2014 | 49.26 | 49.40 | 48.93 | 49.20 | 1,078,488 | -0.22(-0.44%) |
Jul 01, 2014 | 49.16 | 49.53 | 48.89 | 49.42 | 2,889,629 | +0.48(+0.98%) |
Jun 30, 2014 | 49.41 | 49.59 | 48.90 | 48.94 | 2,144,749 | -0.60(-1.21%) |
Jun 27, 2014 | 49.37 | 49.82 | 49.24 | 49.54 | 818,244 | +0.09(+0.19%) |
Jun 26, 2014 | 49.84 | 49.93 | 49.16 | 49.45 | 813,767 | -0.42(-0.84%) |
Jun 25, 2014 | 49.59 | 50.04 | 49.58 | 49.87 | 520,577 | +0.04(+0.08%) |
Jun 24, 2014 | 50.26 | 50.76 | 49.80 | 49.83 | 721,855 | -0.46(-0.91%) |
Jun 23, 2014 | 50.62 | 50.78 | 50.27 | 50.29 | 369,275 | -0.34(-0.67%) |
Jun 20, 2014 | 50.51 | 50.69 | 50.08 | 50.63 | 1,329,987 | +0.51(+1.03%) |
Jun 19, 2014 | 50.10 | 50.17 | 49.62 | 50.11 | 665,641 | +0.07(+0.15%) |
Jun 18, 2014 | 49.89 | 50.08 | 49.46 | 50.04 | 798,704 | +0.17(+0.34%) |
Jun 17, 2014 | 49.44 | 49.92 | 49.40 | 49.87 | 547,482 | +0.22(+0.45%) |
Jun 16, 2014 | 49.71 | 49.95 | 49.46 | 49.64 | 658,826 | -0.22(-0.45%) |
Jun 13, 2014 | 49.87 | 50.04 | 49.59 | 49.87 | 500,768 | +0.02(+0.04%) |
Jun 12, 2014 | 50.22 | 50.42 | 49.69 | 49.85 | 489,736 | -0.43(-0.86%) |
Jun 11, 2014 | 50.25 | 50.48 | 50.19 | 50.28 | 606,237 | -0.27(-0.54%) |
Jun 10, 2014 | 50.49 | 50.72 | 50.33 | 50.55 | 628,730 | +0.27(+0.54%) |
Jun 06, 2014 | 49.92 | 50.28 | 49.81 | 50.28 | 606,567 | +0.50(+1.00%) |
Jun 05, 2014 | 49.46 | 49.92 | 49.18 | 49.78 | 745,514 | +0.39(+0.79%) |
Jun 04, 2014 | 49.33 | 49.51 | 49.18 | 49.39 | 767,975 | -0.10(-0.21%) |
Jun 03, 2014 | 49.44 | 49.64 | 49.30 | 49.49 | 831,416 | +0.02(+0.04%) |