Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.92 | 48.03 | 48.03 | 48.03 | 1,601,255 | +0.38(+0.81%) |
Aug 28, 2014 | 47.55 | 47.76 | 47.46 | 47.65 | 1,816,609 | -0.16(-0.34%) |
Aug 27, 2014 | 47.87 | 48.34 | 47.68 | 47.81 | 1,582,541 | +0.05(+0.11%) |
Aug 26, 2014 | 47.81 | 48.12 | 47.61 | 47.76 | 1,835,915 | -0.01(-0.02%) |
Aug 25, 2014 | 48.71 | 48.80 | 47.73 | 47.77 | 4,044,039 | -1.12(-2.28%) |
Aug 22, 2014 | 49.03 | 49.34 | 48.79 | 48.89 | 1,916,305 | -0.15(-0.30%) |
Aug 21, 2014 | 48.67 | 49.31 | 48.65 | 49.03 | 3,014,069 | +0.57(+1.17%) |
Aug 20, 2014 | 48.03 | 48.84 | 47.94 | 48.46 | 2,891,136 | +0.18(+0.38%) |
Aug 19, 2014 | 47.60 | 48.33 | 47.60 | 48.28 | 3,757,636 | +0.68(+1.43%) |
Aug 18, 2014 | 47.15 | 47.63 | 47.13 | 47.60 | 3,849,074 | +0.62(+1.32%) |
Aug 15, 2014 | 47.46 | 47.74 | 46.66 | 46.98 | 8,129,532 | -0.57(-1.20%) |
Aug 14, 2014 | 46.33 | 47.58 | 46.33 | 47.56 | 4,436,868 | +1.24(+2.69%) |
Aug 13, 2014 | 46.47 | 46.52 | 46.23 | 46.31 | 4,292,313 | +0.03(+0.06%) |
Aug 12, 2014 | 46.57 | 46.93 | 46.24 | 46.28 | 3,048,818 | -0.32(-0.68%) |
Aug 11, 2014 | 46.38 | 46.90 | 46.27 | 46.60 | 3,329,737 | +0.21(+0.45%) |
Aug 08, 2014 | 46.40 | 46.67 | 46.01 | 46.39 | 5,029,171 | -0.53(-1.12%) |
Aug 07, 2014 | 47.41 | 47.98 | 46.84 | 46.92 | 3,065,236 | -0.39(-0.83%) |
Aug 06, 2014 | 47.61 | 47.68 | 47.07 | 47.31 | 3,507,548 | -0.65(-1.35%) |
Aug 05, 2014 | 47.97 | 48.18 | 47.58 | 47.96 | 2,957,365 | -0.02(-0.04%) |
Aug 04, 2014 | 49.21 | 49.27 | 47.93 | 47.97 | 5,879,591 | -1.11(-2.26%) |
Aug 01, 2014 | 48.72 | 49.75 | 48.56 | 49.08 | 6,671,336 | +0.47(+0.97%) |
Jul 31, 2014 | 49.59 | 49.59 | 48.19 | 48.61 | 8,698,519 | -1.25(-2.51%) |
Jul 30, 2014 | 49.57 | 50.02 | 49.37 | 49.86 | 4,852,669 | +0.51(+1.03%) |
Jul 29, 2014 | 49.58 | 49.87 | 49.36 | 49.36 | 3,682,956 | -0.07(-0.15%) |
Jul 28, 2014 | 49.47 | 49.70 | 49.12 | 49.43 | 3,485,550 | -0.06(-0.13%) |
Jul 25, 2014 | 49.29 | 49.56 | 49.07 | 49.49 | 2,269,922 | +0.06(+0.13%) |
Jul 24, 2014 | 50.25 | 50.61 | 49.39 | 49.43 | 3,196,211 | -0.59(-1.18%) |
Jul 23, 2014 | 49.97 | 50.30 | 49.50 | 50.02 | 4,706,066 | +0.09(+0.18%) |
Jul 22, 2014 | 49.48 | 50.27 | 49.47 | 49.93 | 2,701,646 | +0.59(+1.20%) |
Jul 21, 2014 | 49.44 | 49.60 | 49.22 | 49.34 | 3,332,399 | -0.39(-0.79%) |
Jul 18, 2014 | 48.92 | 49.79 | 48.83 | 49.73 | 2,336,650 | +0.98(+2.01%) |
Jul 17, 2014 | 48.66 | 49.43 | 48.45 | 48.75 | 4,849,262 | -0.25(-0.52%) |
Jul 16, 2014 | 49.58 | 49.78 | 48.98 | 49.00 | 4,287,319 | -0.43(-0.86%) |
Jul 15, 2014 | 49.72 | 49.87 | 49.34 | 49.43 | 2,565,809 | -0.22(-0.44%) |
Jul 14, 2014 | 49.74 | 50.01 | 49.39 | 49.65 | 5,334,306 | +0.16(+0.33%) |
Jul 11, 2014 | 48.82 | 49.56 | 48.63 | 49.48 | 3,507,120 | +0.42(+0.85%) |
Jul 10, 2014 | 48.45 | 49.18 | 48.35 | 49.07 | 4,076,383 | +0.12(+0.24%) |
Jul 09, 2014 | 48.69 | 49.12 | 48.57 | 48.95 | 2,127,948 | +0.55(+1.15%) |
Jul 08, 2014 | 48.79 | 48.88 | 48.22 | 48.39 | 3,350,983 | -0.85(-1.73%) |
Jul 07, 2014 | 49.37 | 49.49 | 48.85 | 49.25 | 4,240,181 | -0.63(-1.26%) |
Jul 03, 2014 | 49.47 | 49.87 | 49.87 | 49.87 | 4,166,556 | +0.43(+0.86%) |
Jul 02, 2014 | 48.85 | 49.72 | 48.73 | 49.45 | 5,369,156 | +0.78(+1.61%) |
Jul 01, 2014 | 47.82 | 49.04 | 47.77 | 48.67 | 6,190,821 | +1.04(+2.17%) |
Jun 30, 2014 | 47.93 | 48.07 | 47.52 | 47.63 | 2,292,840 | -0.37(-0.78%) |
Jun 27, 2014 | 47.51 | 48.18 | 47.49 | 48.00 | 2,111,109 | +0.35(+0.72%) |
Jun 26, 2014 | 47.92 | 47.97 | 47.38 | 47.66 | 4,384,233 | -0.27(-0.57%) |
Jun 25, 2014 | 47.34 | 47.98 | 47.20 | 47.93 | 5,199,032 | +0.62(+1.31%) |
Jun 24, 2014 | 47.76 | 47.79 | 47.21 | 47.31 | 5,991,447 | -0.47(-0.99%) |
Jun 23, 2014 | 47.95 | 48.15 | 47.58 | 47.78 | 4,769,835 | -0.35(-0.72%) |
Jun 20, 2014 | 48.42 | 48.60 | 47.77 | 48.13 | 4,778,996 | -0.19(-0.39%) |
Jun 19, 2014 | 48.29 | 48.57 | 47.98 | 48.32 | 6,670,104 | +0.15(+0.30%) |
Jun 18, 2014 | 47.28 | 48.27 | 46.83 | 48.17 | 13,361,598 | +1.43(+3.05%) |
Jun 17, 2014 | 47.00 | 47.04 | 46.33 | 46.75 | 7,777,423 | -0.23(-0.48%) |
Jun 16, 2014 | 47.10 | 47.23 | 46.79 | 46.98 | 3,276,171 | -0.25(-0.54%) |
Jun 13, 2014 | 46.83 | 47.33 | 46.79 | 47.23 | 2,757,228 | +0.15(+0.31%) |
Jun 12, 2014 | 47.08 | 47.35 | 46.92 | 47.08 | 3,389,404 | -0.15(-0.31%) |
Jun 11, 2014 | 46.98 | 47.58 | 46.98 | 47.23 | 4,877,171 | -0.02(-0.04%) |
Jun 10, 2014 | 46.38 | 47.39 | 46.32 | 47.25 | 4,713,269 | +0.84(+1.80%) |
Jun 06, 2014 | 46.34 | 46.69 | 45.89 | 46.41 | 2,296,521 | +0.12(+0.26%) |
Jun 05, 2014 | 46.39 | 46.52 | 45.85 | 46.29 | 2,604,841 | +0.12(+0.26%) |
Jun 04, 2014 | 46.79 | 46.89 | 45.84 | 46.18 | 4,126,025 | -0.64(-1.36%) |
Jun 03, 2014 | 47.14 | 47.25 | 46.70 | 46.81 | 2,750,792 | -0.39(-0.83%) |