Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.58 | 47.51 | 47.51 | 47.51 | 1,036,358 | +0.18(+0.39%) |
Aug 28, 2014 | 47.06 | 47.52 | 46.84 | 47.33 | 1,132,017 | +0.08(+0.18%) |
Aug 27, 2014 | 47.30 | 47.42 | 46.97 | 47.24 | 635,530 | +0.11(+0.24%) |
Aug 26, 2014 | 47.73 | 47.76 | 47.10 | 47.13 | 974,984 | -0.45(-0.95%) |
Aug 25, 2014 | 47.81 | 48.00 | 47.46 | 47.58 | 827,119 | +0.14(+0.29%) |
Aug 22, 2014 | 47.65 | 47.67 | 47.19 | 47.44 | 1,229,193 | -0.37(-0.77%) |
Aug 21, 2014 | 48.70 | 48.71 | 47.80 | 47.81 | 1,214,426 | -0.77(-1.59%) |
Aug 20, 2014 | 47.87 | 48.79 | 47.87 | 48.58 | 1,241,923 | +0.63(+1.32%) |
Aug 19, 2014 | 47.78 | 48.00 | 47.47 | 47.94 | 969,618 | +0.36(+0.75%) |
Aug 18, 2014 | 47.76 | 47.87 | 47.43 | 47.58 | 1,101,574 | +0.20(+0.42%) |
Aug 15, 2014 | 47.84 | 47.93 | 47.01 | 47.39 | 1,116,923 | -0.20(-0.42%) |
Aug 14, 2014 | 47.33 | 47.63 | 47.10 | 47.58 | 913,387 | +0.14(+0.31%) |
Aug 13, 2014 | 47.33 | 47.53 | 46.88 | 47.44 | 1,188,354 | +0.43(+0.92%) |
Aug 12, 2014 | 47.03 | 47.37 | 46.79 | 47.00 | 823,217 | -0.14(-0.29%) |
Aug 11, 2014 | 47.23 | 47.45 | 47.10 | 47.14 | 1,073,805 | -0.06(-0.13%) |
Aug 08, 2014 | 46.40 | 47.13 | 46.36 | 47.20 | 1,604,655 | +0.88(+1.91%) |
Aug 07, 2014 | 46.72 | 47.03 | 46.14 | 46.32 | 2,058,759 | -0.02(-0.03%) |
Aug 06, 2014 | 46.47 | 46.79 | 46.32 | 46.33 | 1,810,455 | -0.46(-0.99%) |
Aug 05, 2014 | 46.90 | 47.42 | 46.73 | 46.80 | 2,076,757 | -0.48(-1.02%) |
Aug 04, 2014 | 46.70 | 47.39 | 46.51 | 47.28 | 1,596,127 | +0.85(+1.82%) |
Aug 01, 2014 | 47.25 | 47.44 | 46.07 | 46.43 | 2,540,174 | -1.02(-2.15%) |
Jul 31, 2014 | 48.34 | 48.36 | 46.89 | 47.45 | 3,308,703 | -1.72(-3.49%) |
Jul 30, 2014 | 49.31 | 49.35 | 48.59 | 49.17 | 2,987,204 | -0.02(-0.05%) |
Jul 29, 2014 | 49.85 | 50.28 | 49.19 | 49.19 | 1,314,849 | -0.73(-1.47%) |
Jul 28, 2014 | 50.13 | 50.14 | 49.37 | 49.92 | 1,155,297 | -0.27(-0.53%) |
Jul 25, 2014 | 49.72 | 50.43 | 49.72 | 50.19 | 1,253,514 | +0.21(+0.43%) |
Jul 24, 2014 | 50.16 | 50.27 | 49.86 | 49.98 | 1,218,900 | +0.07(+0.14%) |
Jul 23, 2014 | 50.28 | 50.31 | 49.74 | 49.91 | 978,768 | -0.18(-0.35%) |
Jul 22, 2014 | 49.82 | 50.27 | 49.76 | 50.08 | 1,569,630 | +0.66(+1.34%) |
Jul 21, 2014 | 49.55 | 50.03 | 49.32 | 49.42 | 913,546 | -0.27(-0.54%) |
Jul 18, 2014 | 49.11 | 49.78 | 48.85 | 49.69 | 1,309,788 | +0.78(+1.59%) |
Jul 17, 2014 | 49.44 | 50.06 | 48.82 | 48.91 | 2,204,052 | -0.78(-1.56%) |
Jul 16, 2014 | 49.97 | 50.28 | 49.62 | 49.69 | 2,192,293 | -0.14(-0.29%) |
Jul 15, 2014 | 50.14 | 50.41 | 49.72 | 49.83 | 2,230,830 | -0.40(-0.80%) |
Jul 14, 2014 | 50.92 | 50.92 | 49.94 | 50.24 | 2,043,656 | -0.22(-0.44%) |
Jul 11, 2014 | 50.35 | 50.51 | 50.08 | 50.46 | 1,651,956 | +0.03(+0.06%) |
Jul 10, 2014 | 50.55 | 51.45 | 50.28 | 50.43 | 2,219,174 | -0.94(-1.83%) |
Jul 09, 2014 | 50.78 | 51.38 | 50.68 | 51.37 | 1,476,006 | +0.63(+1.23%) |
Jul 08, 2014 | 50.61 | 50.90 | 50.07 | 50.74 | 1,901,904 | -0.13(-0.25%) |
Jul 07, 2014 | 50.92 | 51.10 | 50.67 | 50.87 | 985,948 | -0.21(-0.42%) |
Jul 03, 2014 | 50.79 | 51.08 | 51.08 | 51.08 | 675,698 | +0.30(+0.59%) |
Jul 02, 2014 | 50.37 | 51.45 | 50.34 | 50.79 | 1,786,928 | +0.41(+0.82%) |
Jul 01, 2014 | 50.00 | 50.58 | 49.84 | 50.37 | 1,051,503 | +0.68(+1.37%) |
Jun 30, 2014 | 49.81 | 49.90 | 49.40 | 49.70 | 1,260,206 | -0.13(-0.26%) |
Jun 27, 2014 | 49.50 | 50.12 | 49.22 | 49.83 | 1,066,881 | +0.23(+0.46%) |
Jun 26, 2014 | 49.23 | 49.69 | 48.46 | 49.60 | 2,086,404 | +0.40(+0.82%) |
Jun 25, 2014 | 48.34 | 49.25 | 48.19 | 49.19 | 1,516,595 | +0.64(+1.32%) |
Jun 24, 2014 | 49.17 | 49.44 | 48.48 | 48.55 | 1,307,572 | -0.69(-1.41%) |
Jun 23, 2014 | 49.34 | 49.51 | 49.15 | 49.25 | 1,460,372 | -0.05(-0.09%) |
Jun 20, 2014 | 49.60 | 49.99 | 49.21 | 49.29 | 2,191,382 | -0.33(-0.66%) |
Jun 19, 2014 | 49.67 | 49.73 | 49.42 | 49.62 | 1,210,809 | +0.11(+0.22%) |
Jun 18, 2014 | 49.67 | 49.71 | 48.88 | 49.51 | 1,601,071 | -0.09(-0.18%) |
Jun 17, 2014 | 49.56 | 50.05 | 49.37 | 49.60 | 927,602 | -0.05(-0.11%) |
Jun 16, 2014 | 49.51 | 50.06 | 49.24 | 49.66 | 1,214,131 | +0.02(+0.03%) |
Jun 13, 2014 | 49.12 | 49.78 | 48.96 | 49.64 | 1,105,730 | +0.50(+1.01%) |
Jun 12, 2014 | 50.24 | 50.24 | 48.97 | 49.15 | 2,001,331 | -1.23(-2.44%) |
Jun 11, 2014 | 50.04 | 50.46 | 49.93 | 50.37 | 1,035,494 | +0.01(+0.02%) |
Jun 10, 2014 | 50.03 | 50.56 | 49.93 | 50.37 | 1,355,233 | -0.07(-0.14%) |
Jun 06, 2014 | 49.86 | 50.60 | 49.71 | 50.44 | 2,766,086 | +0.77(+1.55%) |
Jun 05, 2014 | 49.41 | 49.83 | 49.22 | 49.67 | 2,250,468 | +0.58(+1.18%) |
Jun 04, 2014 | 48.38 | 49.22 | 48.00 | 49.09 | 1,593,429 | +0.45(+0.92%) |
Jun 03, 2014 | 48.16 | 48.79 | 48.08 | 48.64 | 1,407,165 | +0.37(+0.77%) |