Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.73 | 49.12 | 49.12 | 49.12 | 4,496,525 | +0.45(+0.93%) |
Aug 28, 2014 | 48.22 | 48.75 | 48.18 | 48.67 | 2,820,891 | +0.25(+0.52%) |
Aug 27, 2014 | 48.10 | 48.43 | 48.06 | 48.42 | 2,846,941 | +0.41(+0.84%) |
Aug 26, 2014 | 48.42 | 48.55 | 47.95 | 48.01 | 3,192,977 | -0.44(-0.90%) |
Aug 25, 2014 | 48.58 | 48.81 | 48.41 | 48.45 | 2,709,116 | +0.07(+0.15%) |
Aug 22, 2014 | 48.78 | 49.03 | 48.20 | 48.38 | 3,793,113 | -0.11(-0.23%) |
Aug 21, 2014 | 48.34 | 48.71 | 48.22 | 48.49 | 3,053,023 | +0.19(+0.38%) |
Aug 20, 2014 | 48.18 | 48.36 | 48.00 | 48.30 | 3,123,041 | -0.08(-0.16%) |
Aug 19, 2014 | 47.91 | 48.41 | 47.91 | 48.38 | 3,295,866 | +0.52(+1.10%) |
Aug 18, 2014 | 48.00 | 48.23 | 47.75 | 47.86 | 2,750,550 | +0.00(+0.00%) |
Aug 15, 2014 | 47.72 | 48.26 | 47.71 | 47.86 | 4,491,500 | +0.01(+0.01%) |
Aug 14, 2014 | 47.11 | 47.86 | 47.11 | 47.85 | 5,403,437 | +0.76(+1.62%) |
Aug 13, 2014 | 47.00 | 47.21 | 46.76 | 47.09 | 3,226,429 | +0.23(+0.49%) |
Aug 12, 2014 | 47.03 | 47.21 | 46.78 | 46.86 | 4,337,655 | -0.13(-0.28%) |
Aug 11, 2014 | 47.27 | 47.43 | 46.94 | 46.99 | 3,224,542 | -0.11(-0.24%) |
Aug 08, 2014 | 46.58 | 47.06 | 46.56 | 47.10 | 4,199,485 | +0.75(+1.63%) |
Aug 07, 2014 | 46.14 | 46.98 | 45.99 | 46.35 | 5,495,056 | +0.50(+1.09%) |
Aug 06, 2014 | 46.52 | 46.54 | 45.61 | 45.85 | 10,764,780 | -0.75(-1.61%) |
Aug 05, 2014 | 46.95 | 47.40 | 46.39 | 46.60 | 4,674,875 | -0.80(-1.69%) |
Aug 04, 2014 | 47.88 | 47.90 | 46.52 | 47.40 | 6,786,209 | -0.49(-1.01%) |
Aug 01, 2014 | 47.42 | 48.17 | 47.36 | 47.88 | 6,032,600 | +0.53(+1.12%) |
Jul 31, 2014 | 47.67 | 47.99 | 47.31 | 47.35 | 4,886,793 | -0.60(-1.26%) |
Jul 30, 2014 | 48.60 | 48.71 | 47.65 | 47.96 | 4,238,081 | -0.61(-1.26%) |
Jul 29, 2014 | 48.84 | 48.89 | 48.42 | 48.57 | 3,406,539 | -0.27(-0.55%) |
Jul 28, 2014 | 48.13 | 48.89 | 48.07 | 48.84 | 4,998,109 | +0.77(+1.61%) |
Jul 25, 2014 | 48.48 | 48.70 | 47.99 | 48.06 | 3,264,474 | -0.54(-1.11%) |
Jul 24, 2014 | 48.25 | 48.78 | 48.22 | 48.60 | 3,413,447 | +0.41(+0.86%) |
Jul 23, 2014 | 48.11 | 48.25 | 47.99 | 48.19 | 2,554,212 | +0.07(+0.15%) |
Jul 22, 2014 | 48.20 | 48.28 | 48.02 | 48.11 | 3,071,642 | -0.05(-0.10%) |
Jul 21, 2014 | 47.87 | 48.32 | 47.81 | 48.16 | 3,106,742 | +0.16(+0.34%) |
Jul 18, 2014 | 47.66 | 48.04 | 47.33 | 47.99 | 3,967,871 | +0.49(+1.04%) |
Jul 17, 2014 | 47.73 | 47.81 | 47.33 | 47.50 | 4,581,767 | -0.04(-0.08%) |
Jul 16, 2014 | 47.33 | 47.58 | 47.07 | 47.54 | 2,885,262 | +0.26(+0.54%) |
Jul 15, 2014 | 47.02 | 47.53 | 47.02 | 47.29 | 3,433,023 | +0.32(+0.68%) |
Jul 14, 2014 | 47.40 | 47.48 | 46.95 | 46.96 | 3,592,310 | -0.41(-0.86%) |
Jul 11, 2014 | 47.59 | 47.72 | 47.34 | 47.37 | 2,837,947 | -0.15(-0.32%) |
Jul 10, 2014 | 47.29 | 47.75 | 47.29 | 47.52 | 3,049,145 | +0.18(+0.39%) |
Jul 09, 2014 | 47.38 | 47.61 | 47.07 | 47.34 | 3,036,678 | -0.14(-0.29%) |
Jul 08, 2014 | 47.08 | 47.74 | 47.03 | 47.48 | 4,840,386 | +0.49(+1.03%) |
Jul 07, 2014 | 46.77 | 47.08 | 46.70 | 46.99 | 4,783,100 | +0.12(+0.27%) |
Jul 03, 2014 | 47.23 | 46.87 | 46.87 | 46.87 | 5,326,178 | -0.54(-1.15%) |
Jul 02, 2014 | 48.25 | 48.28 | 47.18 | 47.41 | 6,878,679 | -0.93(-1.91%) |
Jul 01, 2014 | 48.71 | 48.74 | 48.26 | 48.34 | 3,044,552 | -0.37(-0.75%) |
Jun 30, 2014 | 48.43 | 48.84 | 48.27 | 48.70 | 4,348,047 | +0.32(+0.66%) |
Jun 27, 2014 | 47.85 | 48.50 | 47.74 | 48.38 | 3,311,213 | +0.35(+0.72%) |
Jun 26, 2014 | 47.86 | 48.06 | 47.76 | 48.03 | 3,441,137 | +0.09(+0.18%) |
Jun 25, 2014 | 47.41 | 47.99 | 47.34 | 47.95 | 4,544,501 | +0.45(+0.94%) |
Jun 24, 2014 | 47.52 | 47.64 | 47.39 | 47.50 | 3,580,459 | +0.01(+0.01%) |
Jun 23, 2014 | 47.52 | 47.60 | 47.15 | 47.50 | 3,850,439 | +0.02(+0.04%) |
Jun 20, 2014 | 48.10 | 48.13 | 47.41 | 47.48 | 6,096,855 | -0.60(-1.24%) |
Jun 19, 2014 | 47.58 | 48.19 | 46.85 | 48.07 | 7,436,400 | +0.54(+1.13%) |
Jun 18, 2014 | 46.40 | 47.55 | 46.33 | 47.54 | 5,251,608 | +1.12(+2.40%) |
Jun 17, 2014 | 46.50 | 46.54 | 46.12 | 46.42 | 3,542,773 | -0.27(-0.58%) |
Jun 16, 2014 | 46.68 | 47.15 | 46.49 | 46.69 | 4,009,030 | +0.19(+0.41%) |
Jun 13, 2014 | 46.24 | 46.60 | 45.99 | 46.50 | 3,960,333 | +0.16(+0.35%) |
Jun 12, 2014 | 45.70 | 46.44 | 45.17 | 46.33 | 6,529,699 | +0.62(+1.36%) |
Jun 11, 2014 | 46.21 | 46.34 | 45.68 | 45.71 | 5,414,321 | -0.58(-1.25%) |
Jun 10, 2014 | 46.41 | 46.64 | 46.24 | 46.29 | 3,598,313 | -0.54(-1.16%) |
Jun 06, 2014 | 47.08 | 47.23 | 46.77 | 46.83 | 3,267,779 | -0.26(-0.54%) |
Jun 05, 2014 | 46.52 | 47.17 | 46.47 | 47.09 | 3,766,976 | +0.47(+1.01%) |
Jun 04, 2014 | 46.35 | 46.64 | 46.22 | 46.62 | 3,043,880 | +0.20(+0.44%) |
Jun 03, 2014 | 46.50 | 46.54 | 46.13 | 46.41 | 3,686,958 | -0.10(-0.21%) |