Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.45 | 50.12 | 50.12 | 50.12 | 1,271,269 | -0.28(-0.56%) |
Aug 28, 2014 | 50.08 | 50.69 | 49.84 | 50.40 | 1,185,968 | -0.03(-0.06%) |
Aug 27, 2014 | 50.65 | 50.73 | 50.28 | 50.43 | 1,370,070 | -0.14(-0.28%) |
Aug 26, 2014 | 50.24 | 50.82 | 50.06 | 50.57 | 1,795,648 | +0.32(+0.65%) |
Aug 25, 2014 | 50.25 | 50.34 | 50.02 | 50.25 | 1,255,540 | +0.22(+0.45%) |
Aug 22, 2014 | 49.82 | 50.17 | 49.60 | 50.02 | 1,916,589 | +0.37(+0.75%) |
Aug 21, 2014 | 49.27 | 49.81 | 49.17 | 49.65 | 1,803,334 | +0.39(+0.79%) |
Aug 20, 2014 | 48.60 | 49.41 | 48.39 | 49.26 | 1,943,332 | +0.66(+1.36%) |
Aug 19, 2014 | 47.67 | 48.70 | 47.67 | 48.60 | 2,141,323 | +0.97(+2.04%) |
Aug 18, 2014 | 47.24 | 47.64 | 47.16 | 47.62 | 2,541,426 | +0.73(+1.55%) |
Aug 15, 2014 | 47.21 | 47.89 | 46.76 | 46.90 | 8,428,232 | -2.58(-5.21%) |
Aug 14, 2014 | 49.19 | 49.49 | 48.81 | 49.48 | 3,909,150 | +0.41(+0.84%) |
Aug 13, 2014 | 49.01 | 49.11 | 48.18 | 49.07 | 3,737,801 | -0.42(-0.86%) |
Aug 12, 2014 | 49.97 | 50.11 | 49.41 | 49.49 | 2,055,912 | -0.32(-0.65%) |
Aug 11, 2014 | 50.42 | 50.51 | 49.57 | 49.81 | 2,323,731 | -0.56(-1.12%) |
Aug 08, 2014 | 49.71 | 50.40 | 49.41 | 50.38 | 1,889,992 | +0.97(+1.95%) |
Aug 07, 2014 | 50.09 | 50.27 | 49.29 | 49.41 | 1,463,508 | -0.53(-1.07%) |
Aug 06, 2014 | 49.24 | 50.19 | 49.24 | 49.94 | 1,425,103 | +0.50(+1.02%) |
Aug 05, 2014 | 49.79 | 49.95 | 49.26 | 49.44 | 1,507,258 | -0.66(-1.31%) |
Aug 04, 2014 | 49.66 | 50.26 | 49.50 | 50.10 | 1,155,535 | +0.43(+0.87%) |
Aug 01, 2014 | 49.30 | 49.99 | 49.30 | 49.66 | 1,528,918 | -0.20(-0.40%) |
Jul 31, 2014 | 50.19 | 50.56 | 49.84 | 49.86 | 1,452,651 | -0.69(-1.37%) |
Jul 30, 2014 | 49.78 | 50.60 | 49.65 | 50.56 | 1,318,758 | +0.93(+1.87%) |
Jul 29, 2014 | 49.69 | 49.98 | 49.60 | 49.63 | 1,203,529 | -0.06(-0.13%) |
Jul 28, 2014 | 49.12 | 49.83 | 48.98 | 49.69 | 1,508,836 | +0.66(+1.34%) |
Jul 25, 2014 | 49.33 | 49.61 | 49.00 | 49.04 | 992,281 | -0.49(-0.99%) |
Jul 24, 2014 | 48.97 | 49.86 | 48.97 | 49.53 | 1,093,825 | +0.72(+1.48%) |
Jul 23, 2014 | 48.88 | 49.07 | 48.75 | 48.81 | 1,311,676 | +0.01(+0.03%) |
Jul 22, 2014 | 48.79 | 48.98 | 48.74 | 48.79 | 1,069,010 | +0.08(+0.16%) |
Jul 21, 2014 | 48.82 | 49.07 | 48.55 | 48.71 | 1,082,481 | -0.25(-0.51%) |
Jul 18, 2014 | 48.73 | 48.99 | 48.51 | 48.96 | 1,387,248 | +0.42(+0.86%) |
Jul 17, 2014 | 48.83 | 48.99 | 48.47 | 48.55 | 1,087,968 | -0.55(-1.12%) |
Jul 16, 2014 | 49.16 | 49.22 | 48.71 | 49.09 | 1,305,694 | +0.08(+0.16%) |
Jul 15, 2014 | 49.34 | 49.51 | 48.98 | 49.01 | 1,645,129 | -0.51(-1.03%) |
Jul 14, 2014 | 49.79 | 49.90 | 49.49 | 49.53 | 1,895,297 | +0.01(+0.01%) |
Jul 11, 2014 | 49.70 | 49.97 | 49.25 | 49.52 | 1,423,075 | -0.31(-0.62%) |
Jul 10, 2014 | 49.89 | 50.18 | 49.77 | 49.83 | 1,118,381 | -0.69(-1.37%) |
Jul 09, 2014 | 50.30 | 50.82 | 50.12 | 50.52 | 1,908,245 | +0.24(+0.49%) |
Jul 08, 2014 | 49.97 | 50.33 | 49.64 | 50.28 | 1,797,907 | +0.28(+0.56%) |
Jul 07, 2014 | 49.64 | 50.13 | 49.58 | 49.99 | 1,126,842 | +0.09(+0.17%) |
Jul 03, 2014 | 49.48 | 49.91 | 49.91 | 49.91 | 891,187 | +0.50(+1.02%) |
Jul 02, 2014 | 49.26 | 49.70 | 49.19 | 49.40 | 1,502,035 | -0.07(-0.15%) |
Jul 01, 2014 | 49.12 | 49.58 | 48.90 | 49.48 | 1,163,389 | +0.55(+1.12%) |
Jun 30, 2014 | 48.87 | 49.09 | 48.73 | 48.93 | 1,185,136 | -0.04(-0.09%) |
Jun 27, 2014 | 48.71 | 49.16 | 48.71 | 48.97 | 1,216,567 | +0.26(+0.53%) |
Jun 26, 2014 | 48.52 | 48.75 | 48.06 | 48.71 | 1,607,067 | +0.09(+0.18%) |
Jun 25, 2014 | 48.72 | 49.01 | 48.50 | 48.63 | 1,059,899 | -0.24(-0.50%) |
Jun 24, 2014 | 48.74 | 49.22 | 48.63 | 48.87 | 1,777,110 | +0.09(+0.18%) |
Jun 23, 2014 | 48.82 | 48.98 | 48.70 | 48.78 | 1,575,811 | -0.26(-0.53%) |
Jun 20, 2014 | 49.37 | 49.37 | 48.87 | 49.04 | 2,380,049 | -0.19(-0.40%) |
Jun 19, 2014 | 49.19 | 49.38 | 49.03 | 49.24 | 1,350,319 | +0.04(+0.09%) |
Jun 18, 2014 | 48.86 | 49.27 | 48.68 | 49.19 | 1,504,022 | +0.36(+0.74%) |
Jun 17, 2014 | 48.91 | 49.14 | 48.59 | 48.83 | 1,315,825 | -0.04(-0.09%) |
Jun 16, 2014 | 48.76 | 49.13 | 48.59 | 48.88 | 1,778,936 | -0.02(-0.04%) |
Jun 13, 2014 | 48.59 | 49.06 | 48.45 | 48.90 | 1,308,424 | +0.45(+0.92%) |
Jun 12, 2014 | 48.97 | 49.07 | 48.27 | 48.45 | 1,140,762 | -0.46(-0.94%) |
Jun 11, 2014 | 49.04 | 49.34 | 48.76 | 48.91 | 1,261,062 | -0.48(-0.96%) |
Jun 10, 2014 | 49.25 | 49.60 | 49.25 | 49.39 | 1,262,846 | -0.16(-0.32%) |
Jun 06, 2014 | 49.30 | 49.86 | 49.30 | 49.55 | 1,126,289 | +0.34(+0.69%) |
Jun 05, 2014 | 49.13 | 49.34 | 48.58 | 49.21 | 1,743,761 | +0.02(+0.04%) |
Jun 04, 2014 | 48.94 | 49.39 | 48.77 | 49.19 | 1,923,282 | +0.19(+0.38%) |
Jun 03, 2014 | 48.96 | 49.25 | 48.81 | 49.00 | 1,542,697 | -0.13(-0.26%) |