Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.56 | 46.73 | 46.73 | 46.73 | 1,652,829 | +0.16(+0.34%) |
Aug 28, 2014 | 46.32 | 46.68 | 46.22 | 46.58 | 1,879,189 | -0.03(-0.06%) |
Aug 27, 2014 | 46.22 | 46.61 | 46.12 | 46.60 | 2,231,943 | +0.38(+0.82%) |
Aug 26, 2014 | 46.33 | 46.66 | 46.16 | 46.23 | 2,234,103 | -0.07(-0.15%) |
Aug 25, 2014 | 46.20 | 46.45 | 46.17 | 46.30 | 1,660,083 | +0.39(+0.86%) |
Aug 22, 2014 | 46.43 | 46.47 | 45.85 | 45.90 | 2,307,622 | -0.41(-0.89%) |
Aug 21, 2014 | 46.38 | 46.57 | 46.30 | 46.32 | 1,279,692 | +0.04(+0.09%) |
Aug 20, 2014 | 45.95 | 46.51 | 45.67 | 46.28 | 2,517,906 | +0.25(+0.54%) |
Aug 19, 2014 | 45.94 | 46.28 | 45.89 | 46.03 | 1,383,763 | +0.12(+0.26%) |
Aug 18, 2014 | 46.01 | 46.08 | 45.80 | 45.90 | 2,008,334 | +0.01(+0.03%) |
Aug 15, 2014 | 45.74 | 45.95 | 45.69 | 45.89 | 2,857,506 | +0.20(+0.44%) |
Aug 14, 2014 | 45.69 | 45.69 | 45.48 | 45.69 | 1,511,700 | +0.01(+0.03%) |
Aug 13, 2014 | 45.41 | 45.69 | 45.29 | 45.68 | 1,805,822 | +0.38(+0.84%) |
Aug 12, 2014 | 45.30 | 45.43 | 45.05 | 45.30 | 1,971,397 | -0.26(-0.56%) |
Aug 11, 2014 | 45.18 | 45.77 | 45.17 | 45.55 | 2,632,065 | +0.41(+0.90%) |
Aug 08, 2014 | 44.51 | 45.03 | 44.16 | 45.15 | 2,249,837 | +0.61(+1.38%) |
Aug 07, 2014 | 44.91 | 45.05 | 44.24 | 44.53 | 2,476,541 | -0.29(-0.64%) |
Aug 06, 2014 | 43.74 | 44.95 | 43.74 | 44.82 | 5,919,406 | +0.99(+2.25%) |
Aug 05, 2014 | 44.03 | 44.26 | 43.76 | 43.83 | 2,308,531 | -0.47(-1.06%) |
Aug 04, 2014 | 43.89 | 44.31 | 43.69 | 44.31 | 3,649,681 | +0.44(+1.01%) |
Aug 01, 2014 | 42.59 | 44.08 | 42.58 | 43.86 | 7,191,155 | +1.15(+2.69%) |
Jul 31, 2014 | 44.97 | 45.05 | 42.68 | 42.71 | 12,568,392 | -2.78(-6.12%) |
Jul 30, 2014 | 46.54 | 46.60 | 45.29 | 45.50 | 3,583,009 | -0.83(-1.79%) |
Jul 29, 2014 | 46.86 | 46.93 | 46.33 | 46.33 | 1,576,106 | -0.39(-0.84%) |
Jul 28, 2014 | 46.70 | 46.80 | 46.49 | 46.72 | 1,670,022 | +0.05(+0.11%) |
Jul 25, 2014 | 46.82 | 46.91 | 46.54 | 46.67 | 1,015,907 | -0.22(-0.47%) |
Jul 24, 2014 | 46.82 | 47.00 | 46.74 | 46.89 | 1,240,432 | +0.17(+0.37%) |
Jul 23, 2014 | 47.40 | 47.43 | 46.66 | 46.72 | 1,959,876 | -0.59(-1.25%) |
Jul 22, 2014 | 47.23 | 47.48 | 47.16 | 47.31 | 1,514,618 | +0.12(+0.26%) |
Jul 21, 2014 | 46.97 | 47.28 | 46.95 | 47.19 | 1,317,125 | -0.05(-0.11%) |
Jul 18, 2014 | 47.15 | 47.37 | 46.97 | 47.24 | 1,912,257 | +0.19(+0.39%) |
Jul 17, 2014 | 47.08 | 47.23 | 46.91 | 47.05 | 2,083,366 | -0.08(-0.17%) |
Jul 16, 2014 | 46.94 | 47.13 | 46.73 | 47.13 | 1,807,239 | +0.33(+0.70%) |
Jul 15, 2014 | 46.64 | 46.92 | 46.50 | 46.80 | 4,340,021 | -0.46(-0.97%) |
Jul 14, 2014 | 47.32 | 47.44 | 47.12 | 47.26 | 1,417,330 | +0.18(+0.38%) |
Jul 11, 2014 | 47.05 | 47.15 | 46.78 | 47.08 | 1,498,223 | +0.05(+0.11%) |
Jul 10, 2014 | 46.84 | 47.11 | 46.82 | 47.03 | 1,683,483 | -0.16(-0.33%) |
Jul 09, 2014 | 47.24 | 47.45 | 47.01 | 47.19 | 1,982,241 | +0.03(+0.06%) |
Jul 08, 2014 | 47.04 | 47.34 | 46.91 | 47.16 | 2,493,188 | +0.14(+0.30%) |
Jul 07, 2014 | 47.36 | 47.45 | 46.93 | 47.02 | 2,519,232 | -0.39(-0.83%) |
Jul 03, 2014 | 47.38 | 47.41 | 47.41 | 47.41 | 1,732,285 | +0.26(+0.55%) |
Jul 02, 2014 | 46.98 | 47.24 | 46.95 | 47.15 | 1,822,041 | +0.14(+0.29%) |
Jul 01, 2014 | 46.75 | 47.10 | 46.50 | 47.02 | 2,987,089 | +0.11(+0.24%) |
Jun 30, 2014 | 46.55 | 46.93 | 46.28 | 46.90 | 3,350,594 | +0.53(+1.14%) |
Jun 27, 2014 | 46.25 | 46.41 | 46.11 | 46.38 | 1,877,869 | +0.10(+0.22%) |
Jun 26, 2014 | 46.40 | 46.48 | 46.02 | 46.28 | 2,453,375 | -0.06(-0.12%) |
Jun 25, 2014 | 46.75 | 46.75 | 46.05 | 46.33 | 3,083,983 | -0.69(-1.47%) |
Jun 24, 2014 | 47.40 | 47.40 | 47.01 | 47.03 | 1,525,063 | -0.40(-0.84%) |
Jun 23, 2014 | 47.95 | 47.96 | 47.18 | 47.43 | 2,445,641 | -0.58(-1.20%) |
Jun 20, 2014 | 47.89 | 48.14 | 47.79 | 48.00 | 3,364,426 | +0.22(+0.46%) |
Jun 19, 2014 | 47.81 | 48.04 | 47.63 | 47.78 | 1,619,176 | +0.06(+0.13%) |
Jun 18, 2014 | 47.33 | 47.74 | 46.92 | 47.72 | 4,023,475 | +0.10(+0.21%) |
Jun 17, 2014 | 48.15 | 48.24 | 47.57 | 47.62 | 2,510,694 | -0.53(-1.10%) |
Jun 16, 2014 | 48.07 | 48.22 | 47.90 | 48.15 | 1,522,052 | +0.16(+0.34%) |
Jun 13, 2014 | 47.95 | 48.11 | 47.74 | 47.98 | 1,518,301 | -0.01(-0.03%) |
Jun 12, 2014 | 48.36 | 48.55 | 47.88 | 48.00 | 1,564,400 | -0.27(-0.56%) |
Jun 11, 2014 | 48.59 | 48.77 | 48.11 | 48.27 | 2,061,663 | -0.32(-0.66%) |
Jun 10, 2014 | 48.47 | 48.87 | 48.47 | 48.59 | 1,957,656 | -0.61(-1.23%) |
Jun 06, 2014 | 49.10 | 49.24 | 48.85 | 49.20 | 2,044,878 | +0.05(+0.10%) |
Jun 05, 2014 | 49.62 | 49.62 | 49.10 | 49.15 | 1,751,207 | -0.39(-0.79%) |
Jun 04, 2014 | 49.23 | 49.55 | 49.22 | 49.54 | 2,000,472 | +0.22(+0.45%) |
Jun 03, 2014 | 49.10 | 49.34 | 49.02 | 49.32 | 3,919,808 | -0.03(-0.06%) |