Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.34 | 48.26 | 48.26 | 48.26 | 1,857,343 | -0.04(-0.08%) |
Aug 28, 2014 | 47.93 | 48.34 | 47.89 | 48.30 | 2,027,898 | +0.21(+0.44%) |
Aug 27, 2014 | 48.03 | 48.19 | 47.82 | 48.09 | 1,292,183 | +0.21(+0.44%) |
Aug 26, 2014 | 48.02 | 48.21 | 47.86 | 47.87 | 2,472,098 | -0.14(-0.29%) |
Aug 25, 2014 | 48.26 | 48.26 | 47.87 | 48.01 | 1,446,135 | -0.12(-0.24%) |
Aug 22, 2014 | 48.32 | 48.48 | 48.09 | 48.13 | 1,769,291 | -0.21(-0.42%) |
Aug 21, 2014 | 48.36 | 48.64 | 48.29 | 48.34 | 1,680,926 | -0.01(-0.03%) |
Aug 20, 2014 | 47.94 | 48.40 | 47.69 | 48.35 | 2,081,368 | +0.22(+0.46%) |
Aug 19, 2014 | 48.15 | 48.36 | 48.01 | 48.13 | 1,986,178 | +0.08(+0.17%) |
Aug 18, 2014 | 47.85 | 48.05 | 47.78 | 48.05 | 1,965,533 | +0.41(+0.86%) |
Aug 15, 2014 | 47.73 | 47.98 | 47.51 | 47.64 | 2,013,202 | -0.09(-0.18%) |
Aug 14, 2014 | 47.68 | 47.91 | 47.53 | 47.73 | 2,272,417 | +0.18(+0.39%) |
Aug 13, 2014 | 46.65 | 47.63 | 46.54 | 47.54 | 2,646,212 | +1.15(+2.48%) |
Aug 12, 2014 | 46.72 | 46.88 | 46.18 | 46.39 | 2,460,433 | -0.32(-0.68%) |
Aug 11, 2014 | 46.63 | 46.82 | 46.40 | 46.71 | 2,495,983 | +0.16(+0.35%) |
Aug 08, 2014 | 46.10 | 46.55 | 45.91 | 46.54 | 2,764,830 | +0.44(+0.95%) |
Aug 07, 2014 | 46.09 | 46.24 | 45.81 | 46.10 | 2,156,156 | +0.04(+0.08%) |
Aug 06, 2014 | 46.27 | 46.48 | 45.86 | 46.07 | 1,995,789 | -0.20(-0.43%) |
Aug 05, 2014 | 46.75 | 47.03 | 46.14 | 46.27 | 2,000,953 | -0.71(-1.51%) |
Aug 04, 2014 | 46.74 | 47.10 | 46.43 | 46.98 | 2,069,703 | +0.27(+0.58%) |
Aug 01, 2014 | 46.63 | 47.23 | 46.33 | 46.71 | 4,602,123 | +0.12(+0.25%) |
Jul 31, 2014 | 46.74 | 47.16 | 46.57 | 46.59 | 3,917,535 | -0.26(-0.56%) |
Jul 30, 2014 | 47.26 | 47.59 | 46.82 | 46.85 | 3,126,687 | -0.46(-0.98%) |
Jul 29, 2014 | 47.48 | 47.67 | 47.18 | 47.32 | 2,083,854 | -0.26(-0.54%) |
Jul 28, 2014 | 47.12 | 47.69 | 47.12 | 47.57 | 2,037,886 | +0.46(+0.98%) |
Jul 25, 2014 | 47.37 | 47.53 | 47.07 | 47.11 | 2,618,701 | -0.34(-0.73%) |
Jul 24, 2014 | 47.40 | 47.51 | 47.16 | 47.45 | 3,402,562 | +0.29(+0.61%) |
Jul 23, 2014 | 47.47 | 47.57 | 47.03 | 47.17 | 2,429,814 | -0.01(-0.03%) |
Jul 22, 2014 | 47.51 | 47.75 | 47.17 | 47.18 | 2,316,594 | -0.08(-0.17%) |
Jul 21, 2014 | 47.51 | 47.62 | 47.21 | 47.26 | 2,146,487 | -0.23(-0.48%) |
Jul 18, 2014 | 47.37 | 47.64 | 47.18 | 47.49 | 2,790,828 | +0.41(+0.87%) |
Jul 17, 2014 | 47.28 | 47.47 | 47.08 | 47.08 | 2,477,156 | -0.18(-0.37%) |
Jul 16, 2014 | 47.18 | 47.33 | 46.85 | 47.26 | 2,240,918 | +0.30(+0.64%) |
Jul 15, 2014 | 46.77 | 47.31 | 46.77 | 46.96 | 3,984,260 | -0.18(-0.37%) |
Jul 14, 2014 | 47.18 | 47.22 | 46.88 | 47.13 | 2,309,565 | +0.03(+0.06%) |
Jul 11, 2014 | 47.48 | 47.48 | 46.96 | 47.10 | 2,427,282 | -0.29(-0.62%) |
Jul 10, 2014 | 47.18 | 47.81 | 46.96 | 47.40 | 2,463,850 | +0.19(+0.40%) |
Jul 09, 2014 | 47.25 | 47.37 | 46.83 | 47.21 | 2,221,809 | +0.08(+0.17%) |
Jul 08, 2014 | 47.22 | 47.54 | 47.03 | 47.12 | 2,353,572 | -0.23(-0.50%) |
Jul 07, 2014 | 46.70 | 47.44 | 46.61 | 47.36 | 2,497,416 | +0.47(+1.00%) |
Jul 03, 2014 | 46.89 | 46.89 | 46.89 | 46.89 | 2,455,013 | -0.12(-0.25%) |
Jul 02, 2014 | 46.85 | 47.11 | 46.49 | 47.01 | 2,422,167 | -0.19(-0.40%) |
Jul 01, 2014 | 47.07 | 47.23 | 46.66 | 47.20 | 2,326,411 | +0.17(+0.36%) |
Jun 30, 2014 | 47.04 | 47.10 | 46.52 | 47.03 | 2,627,329 | -0.03(-0.06%) |
Jun 27, 2014 | 46.80 | 47.15 | 46.70 | 47.06 | 1,894,824 | +0.23(+0.50%) |
Jun 26, 2014 | 46.82 | 47.07 | 46.74 | 46.82 | 1,883,687 | +0.06(+0.13%) |
Jun 25, 2014 | 47.09 | 47.40 | 46.67 | 46.76 | 2,011,171 | -0.48(-1.01%) |
Jun 24, 2014 | 47.21 | 47.43 | 47.15 | 47.24 | 1,942,738 | +0.04(+0.08%) |
Jun 23, 2014 | 47.32 | 47.67 | 47.14 | 47.21 | 1,915,885 | -0.22(-0.46%) |
Jun 20, 2014 | 47.30 | 47.47 | 46.88 | 47.43 | 4,049,201 | +0.37(+0.78%) |
Jun 19, 2014 | 46.45 | 47.41 | 46.27 | 47.06 | 4,192,782 | +0.87(+1.89%) |
Jun 18, 2014 | 45.89 | 46.27 | 45.63 | 46.19 | 2,465,893 | +0.18(+0.38%) |
Jun 17, 2014 | 46.33 | 46.33 | 45.58 | 46.01 | 2,984,049 | -0.40(-0.87%) |
Jun 16, 2014 | 46.54 | 46.74 | 46.30 | 46.41 | 1,972,728 | -0.28(-0.60%) |
Jun 13, 2014 | 46.65 | 46.76 | 46.01 | 46.69 | 2,454,333 | -0.03(-0.06%) |
Jun 12, 2014 | 46.71 | 46.88 | 46.29 | 46.72 | 2,378,417 | +0.01(+0.02%) |
Jun 11, 2014 | 46.81 | 46.99 | 46.43 | 46.71 | 2,588,540 | -0.12(-0.27%) |
Jun 10, 2014 | 47.02 | 47.18 | 46.60 | 46.84 | 2,785,596 | -1.13(-2.36%) |
Jun 06, 2014 | 48.19 | 48.22 | 47.71 | 47.97 | 4,587,670 | -0.21(-0.44%) |
Jun 05, 2014 | 47.21 | 48.19 | 47.00 | 48.18 | 5,458,904 | +1.16(+2.47%) |
Jun 04, 2014 | 47.01 | 47.45 | 46.87 | 47.02 | 3,712,214 | -0.02(-0.04%) |
Jun 03, 2014 | 47.08 | 47.19 | 46.63 | 47.04 | 4,222,006 | -0.07(-0.14%) |