Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.43 | 47.36 | 47.36 | 47.36 | 1,039,706 | +0.18(+0.39%) |
Aug 28, 2014 | 46.91 | 47.36 | 46.69 | 47.17 | 1,135,674 | +0.08(+0.18%) |
Aug 27, 2014 | 47.15 | 47.26 | 46.82 | 47.09 | 637,583 | +0.11(+0.24%) |
Aug 26, 2014 | 47.58 | 47.61 | 46.94 | 46.98 | 978,135 | -0.45(-0.95%) |
Aug 25, 2014 | 47.66 | 47.84 | 47.31 | 47.42 | 829,792 | +0.14(+0.29%) |
Aug 22, 2014 | 47.49 | 47.51 | 47.04 | 47.29 | 1,233,165 | -0.36(-0.77%) |
Aug 21, 2014 | 48.55 | 48.56 | 47.64 | 47.65 | 1,218,350 | -0.77(-1.59%) |
Aug 20, 2014 | 47.72 | 48.63 | 47.72 | 48.42 | 1,245,935 | +0.63(+1.32%) |
Aug 19, 2014 | 47.63 | 47.84 | 47.32 | 47.79 | 972,751 | +0.36(+0.75%) |
Aug 18, 2014 | 47.61 | 47.72 | 47.28 | 47.43 | 1,105,133 | +0.20(+0.42%) |
Aug 15, 2014 | 47.68 | 47.77 | 46.86 | 47.23 | 1,120,532 | -0.20(-0.42%) |
Aug 14, 2014 | 47.17 | 47.48 | 46.94 | 47.43 | 916,338 | +0.14(+0.31%) |
Aug 13, 2014 | 47.17 | 47.38 | 46.72 | 47.29 | 1,192,193 | +0.43(+0.92%) |
Aug 12, 2014 | 46.88 | 47.22 | 46.64 | 46.85 | 825,876 | -0.14(-0.29%) |
Aug 11, 2014 | 47.08 | 47.29 | 46.95 | 46.99 | 1,077,274 | -0.06(-0.13%) |
Aug 08, 2014 | 46.25 | 46.98 | 46.21 | 47.05 | 1,609,839 | +0.88(+1.91%) |
Aug 07, 2014 | 46.56 | 46.88 | 45.99 | 46.17 | 2,065,411 | -0.02(-0.03%) |
Aug 06, 2014 | 46.32 | 46.64 | 46.17 | 46.18 | 1,816,304 | -0.46(-0.99%) |
Aug 05, 2014 | 46.75 | 47.27 | 46.58 | 46.65 | 2,083,467 | -0.48(-1.02%) |
Aug 04, 2014 | 46.55 | 47.23 | 46.36 | 47.13 | 1,601,284 | +0.84(+1.82%) |
Aug 01, 2014 | 47.10 | 47.29 | 45.93 | 46.28 | 2,548,381 | -1.02(-2.15%) |
Jul 31, 2014 | 48.18 | 48.21 | 46.74 | 47.30 | 3,319,393 | -1.71(-3.49%) |
Jul 30, 2014 | 49.16 | 49.19 | 48.43 | 49.01 | 2,996,855 | -0.02(-0.05%) |
Jul 29, 2014 | 49.69 | 50.12 | 49.03 | 49.03 | 1,319,097 | -0.73(-1.47%) |
Jul 28, 2014 | 49.97 | 49.98 | 49.21 | 49.76 | 1,159,029 | -0.27(-0.53%) |
Jul 25, 2014 | 49.56 | 50.27 | 49.56 | 50.03 | 1,257,564 | +0.21(+0.43%) |
Jul 24, 2014 | 50.00 | 50.11 | 49.70 | 49.82 | 1,222,838 | +0.07(+0.14%) |
Jul 23, 2014 | 50.12 | 50.15 | 49.58 | 49.75 | 981,930 | -0.17(-0.35%) |
Jul 22, 2014 | 49.66 | 50.11 | 49.60 | 49.92 | 1,574,702 | +0.66(+1.34%) |
Jul 21, 2014 | 49.39 | 49.87 | 49.16 | 49.26 | 916,497 | -0.27(-0.54%) |
Jul 18, 2014 | 48.95 | 49.62 | 48.69 | 49.53 | 1,314,019 | +0.78(+1.59%) |
Jul 17, 2014 | 49.28 | 49.90 | 48.66 | 48.75 | 2,211,173 | -0.78(-1.56%) |
Jul 16, 2014 | 49.81 | 50.12 | 49.46 | 49.53 | 2,199,377 | -0.14(-0.29%) |
Jul 15, 2014 | 49.98 | 50.25 | 49.56 | 49.67 | 2,238,037 | -0.40(-0.80%) |
Jul 14, 2014 | 50.75 | 50.75 | 49.78 | 50.08 | 2,050,258 | -0.22(-0.44%) |
Jul 11, 2014 | 50.19 | 50.34 | 49.92 | 50.30 | 1,657,294 | +0.03(+0.06%) |
Jul 10, 2014 | 50.39 | 51.28 | 50.11 | 50.27 | 2,226,344 | -0.93(-1.83%) |
Jul 09, 2014 | 50.61 | 51.22 | 50.52 | 51.20 | 1,480,775 | +0.62(+1.23%) |
Jul 08, 2014 | 50.45 | 50.74 | 49.91 | 50.58 | 1,908,049 | -0.13(-0.25%) |
Jul 07, 2014 | 50.75 | 50.93 | 50.51 | 50.71 | 989,134 | -0.21(-0.42%) |
Jul 03, 2014 | 50.62 | 50.92 | 50.92 | 50.92 | 677,881 | +0.30(+0.59%) |
Jul 02, 2014 | 50.20 | 51.28 | 50.18 | 50.62 | 1,792,702 | +0.41(+0.82%) |
Jul 01, 2014 | 49.84 | 50.42 | 49.68 | 50.21 | 1,054,901 | +0.68(+1.37%) |
Jun 30, 2014 | 49.65 | 49.74 | 49.24 | 49.54 | 1,264,278 | -0.13(-0.26%) |
Jun 27, 2014 | 49.34 | 49.96 | 49.06 | 49.66 | 1,070,328 | +0.23(+0.46%) |
Jun 26, 2014 | 49.07 | 49.53 | 48.30 | 49.44 | 2,093,145 | +0.40(+0.82%) |
Jun 25, 2014 | 48.18 | 49.09 | 48.03 | 49.03 | 1,521,495 | +0.64(+1.32%) |
Jun 24, 2014 | 49.01 | 49.28 | 48.33 | 48.40 | 1,311,797 | -0.69(-1.41%) |
Jun 23, 2014 | 49.18 | 49.35 | 49.00 | 49.09 | 1,465,091 | -0.05(-0.09%) |
Jun 20, 2014 | 49.44 | 49.82 | 49.05 | 49.13 | 2,198,462 | -0.33(-0.66%) |
Jun 19, 2014 | 49.51 | 49.57 | 49.26 | 49.46 | 1,214,721 | +0.11(+0.22%) |
Jun 18, 2014 | 49.51 | 49.55 | 48.72 | 49.35 | 1,606,244 | -0.09(-0.18%) |
Jun 17, 2014 | 49.40 | 49.89 | 49.21 | 49.44 | 930,599 | -0.05(-0.11%) |
Jun 16, 2014 | 49.35 | 49.90 | 49.08 | 49.50 | 1,218,054 | +0.02(+0.03%) |
Jun 13, 2014 | 48.97 | 49.62 | 48.80 | 49.48 | 1,109,302 | +0.49(+1.01%) |
Jun 12, 2014 | 50.08 | 50.08 | 48.81 | 48.99 | 2,007,797 | -1.22(-2.44%) |
Jun 11, 2014 | 49.88 | 50.30 | 49.77 | 50.21 | 1,038,840 | +0.01(+0.02%) |
Jun 10, 2014 | 49.87 | 50.40 | 49.77 | 50.20 | 1,359,612 | -0.07(-0.14%) |
Jun 06, 2014 | 49.70 | 50.44 | 49.55 | 50.27 | 2,775,023 | +0.77(+1.55%) |
Jun 05, 2014 | 49.25 | 49.67 | 49.06 | 49.51 | 2,257,739 | +0.58(+1.18%) |
Jun 04, 2014 | 48.23 | 49.06 | 47.84 | 48.93 | 1,598,577 | +0.45(+0.92%) |
Jun 03, 2014 | 48.00 | 48.63 | 47.92 | 48.48 | 1,411,711 | +0.37(+0.77%) |