Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 54.22 | 54.20 | 54.20 | 54.20 | 535,200 | +0.26(+0.48%) |
Aug 28, 2014 | 54.00 | 55.54 | 53.65 | 53.94 | 570,043 | -0.77(-1.41%) |
Aug 27, 2014 | 54.94 | 55.32 | 54.53 | 54.71 | 736,587 | -0.47(-0.85%) |
Aug 26, 2014 | 53.68 | 55.77 | 53.60 | 55.18 | 1,317,200 | +1.78(+3.33%) |
Aug 25, 2014 | 51.35 | 53.90 | 51.35 | 53.40 | 1,078,454 | +2.75(+5.43%) |
Aug 22, 2014 | 50.18 | 50.97 | 49.38 | 50.65 | 748,305 | +0.46(+0.92%) |
Aug 21, 2014 | 51.95 | 52.14 | 49.72 | 50.19 | 754,991 | -1.47(-2.85%) |
Aug 20, 2014 | 52.13 | 52.59 | 51.54 | 51.66 | 580,854 | -0.46(-0.88%) |
Aug 19, 2014 | 51.95 | 52.41 | 51.46 | 52.12 | 554,221 | +0.44(+0.85%) |
Aug 18, 2014 | 52.00 | 52.60 | 51.39 | 51.68 | 736,513 | +0.32(+0.62%) |
Aug 15, 2014 | 51.50 | 51.69 | 50.77 | 51.36 | 758,992 | +0.28(+0.55%) |
Aug 14, 2014 | 49.85 | 51.76 | 49.53 | 51.08 | 962,492 | +1.29(+2.59%) |
Aug 13, 2014 | 48.24 | 50.11 | 48.11 | 49.79 | 694,270 | +1.78(+3.71%) |
Aug 12, 2014 | 48.54 | 48.95 | 47.73 | 48.01 | 875,048 | -0.43(-0.89%) |
Aug 11, 2014 | 47.97 | 49.30 | 47.57 | 48.44 | 697,464 | +0.76(+1.59%) |
Aug 08, 2014 | 47.53 | 47.92 | 46.71 | 47.68 | 453,805 | +0.41(+0.87%) |
Aug 07, 2014 | 47.85 | 48.25 | 46.90 | 47.27 | 676,711 | -0.33(-0.69%) |
Aug 06, 2014 | 47.09 | 48.40 | 46.40 | 47.60 | 651,510 | +0.10(+0.21%) |
Aug 05, 2014 | 47.97 | 49.04 | 47.17 | 47.50 | 867,759 | -0.75(-1.55%) |
Aug 04, 2014 | 47.12 | 48.34 | 46.71 | 48.25 | 1,014,057 | +1.32(+2.81%) |
Aug 01, 2014 | 47.84 | 48.71 | 46.09 | 46.93 | 882,437 | -0.64(-1.35%) |
Jul 31, 2014 | 48.49 | 49.88 | 46.12 | 47.57 | 2,592,284 | -1.80(-3.65%) |
Jul 30, 2014 | 49.13 | 50.55 | 48.74 | 49.37 | 1,324,196 | +0.53(+1.09%) |
Jul 29, 2014 | 47.15 | 49.06 | 46.89 | 48.84 | 838,852 | +1.70(+3.61%) |
Jul 28, 2014 | 47.19 | 47.97 | 46.16 | 47.14 | 986,326 | -0.16(-0.34%) |
Jul 25, 2014 | 47.75 | 48.11 | 47.11 | 47.30 | 568,365 | -0.65(-1.36%) |
Jul 24, 2014 | 48.48 | 48.74 | 47.66 | 47.95 | 1,156,774 | -1.03(-2.10%) |
Jul 23, 2014 | 48.29 | 49.14 | 47.87 | 48.98 | 871,820 | +1.06(+2.21%) |
Jul 22, 2014 | 48.21 | 48.79 | 47.66 | 47.92 | 705,250 | -0.03(-0.06%) |
Jul 21, 2014 | 46.98 | 48.10 | 46.38 | 47.95 | 1,066,270 | +0.60(+1.27%) |
Jul 18, 2014 | 45.64 | 47.70 | 45.06 | 47.35 | 1,562,898 | +2.00(+4.41%) |
Jul 17, 2014 | 46.99 | 47.24 | 45.08 | 45.35 | 1,637,219 | -1.70(-3.61%) |
Jul 16, 2014 | 48.87 | 48.88 | 46.93 | 47.05 | 1,416,151 | -1.32(-2.73%) |
Jul 15, 2014 | 50.63 | 50.95 | 48.26 | 48.37 | 1,297,547 | -2.51(-4.93%) |
Jul 14, 2014 | 51.49 | 51.49 | 50.11 | 50.88 | 681,137 | +0.05(+0.11%) |
Jul 11, 2014 | 50.80 | 51.10 | 50.09 | 50.83 | 890,440 | -0.09(-0.19%) |
Jul 10, 2014 | 51.21 | 52.05 | 50.69 | 50.92 | 1,098,869 | -1.16(-2.23%) |
Jul 09, 2014 | 51.52 | 52.20 | 49.99 | 52.08 | 1,006,130 | +0.36(+0.70%) |
Jul 08, 2014 | 53.72 | 54.00 | 51.28 | 51.72 | 1,580,871 | -1.99(-3.71%) |
Jul 07, 2014 | 55.63 | 56.31 | 53.38 | 53.71 | 927,746 | -1.91(-3.43%) |
Jul 03, 2014 | 56.07 | 55.62 | 55.62 | 55.62 | 629,800 | -0.16(-0.29%) |
Jul 02, 2014 | 56.57 | 56.99 | 55.58 | 55.78 | 901,866 | -0.81(-1.43%) |
Jul 01, 2014 | 56.56 | 57.34 | 56.03 | 56.59 | 686,879 | +0.15(+0.27%) |
Jun 30, 2014 | 55.84 | 57.25 | 55.74 | 56.44 | 1,022,176 | +0.92(+1.66%) |
Jun 27, 2014 | 55.97 | 56.22 | 54.86 | 55.52 | 3,430,444 | -0.47(-0.84%) |
Jun 26, 2014 | 56.24 | 56.68 | 55.01 | 55.99 | 803,791 | -0.23(-0.41%) |
Jun 25, 2014 | 55.57 | 56.91 | 55.28 | 56.22 | 920,778 | +0.45(+0.81%) |
Jun 24, 2014 | 56.63 | 57.36 | 55.42 | 55.77 | 1,059,849 | -0.36(-0.64%) |
Jun 23, 2014 | 56.30 | 56.95 | 55.67 | 56.13 | 1,005,463 | -0.26(-0.46%) |
Jun 20, 2014 | 56.16 | 56.48 | 55.33 | 56.39 | 1,155,369 | +0.48(+0.86%) |
Jun 19, 2014 | 56.22 | 56.42 | 54.72 | 55.91 | 985,719 | -0.30(-0.53%) |
Jun 18, 2014 | 55.28 | 56.24 | 54.40 | 56.21 | 1,085,775 | +0.93(+1.68%) |
Jun 17, 2014 | 54.33 | 55.60 | 53.43 | 55.28 | 1,159,211 | +0.61(+1.12%) |
Jun 16, 2014 | 53.47 | 54.98 | 53.26 | 54.67 | 859,001 | +0.86(+1.60%) |
Jun 13, 2014 | 53.46 | 54.14 | 52.29 | 53.81 | 748,655 | +0.61(+1.15%) |
Jun 12, 2014 | 53.83 | 54.50 | 53.01 | 53.20 | 1,141,868 | -0.62(-1.15%) |
Jun 11, 2014 | 53.82 | 55.10 | 53.25 | 53.82 | 966,250 | -0.80(-1.46%) |
Jun 10, 2014 | 53.41 | 54.71 | 52.89 | 54.62 | 1,167,188 | +2.46(+4.72%) |
Jun 06, 2014 | 53.09 | 53.15 | 51.23 | 52.16 | 963,853 | -0.82(-1.55%) |
Jun 05, 2014 | 52.97 | 53.31 | 52.19 | 52.98 | 1,665,026 | +0.49(+0.93%) |
Jun 04, 2014 | 51.25 | 52.80 | 50.16 | 52.49 | 2,059,906 | +1.51(+2.96%) |
Jun 03, 2014 | 48.91 | 51.17 | 47.75 | 50.98 | 2,407,877 | +2.09(+4.27%) |