Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.09 | 48.49 | 48.49 | 48.49 | 14,366 | +0.87(+1.83%) |
Aug 28, 2014 | 48.46 | 48.94 | 47.62 | 47.62 | 31,170 | -0.72(-1.49%) |
Aug 27, 2014 | 48.43 | 48.61 | 47.88 | 48.34 | 18,835 | +0.02(+0.04%) |
Aug 26, 2014 | 47.94 | 48.61 | 47.65 | 48.32 | 25,334 | +0.43(+0.90%) |
Aug 25, 2014 | 47.97 | 47.97 | 47.67 | 47.89 | 22,597 | +0.25(+0.52%) |
Aug 22, 2014 | 47.64 | 47.84 | 47.63 | 47.64 | 27,532 | -0.20(-0.41%) |
Aug 21, 2014 | 47.57 | 47.98 | 47.45 | 47.84 | 92,392 | +0.45(+0.95%) |
Aug 20, 2014 | 47.27 | 47.78 | 47.27 | 47.39 | 91,553 | +0.11(+0.24%) |
Aug 19, 2014 | 47.16 | 47.16 | 47.16 | 47.27 | 34,099 | +0.08(+0.17%) |
Aug 18, 2014 | 47.22 | 47.33 | 47.17 | 47.19 | 36,150 | -0.14(-0.30%) |
Aug 15, 2014 | 47.47 | 47.78 | 47.12 | 47.33 | 36,088 | +0.22(+0.47%) |
Aug 14, 2014 | 47.44 | 47.66 | 46.97 | 47.11 | 139,380 | -0.19(-0.40%) |
Aug 13, 2014 | 47.25 | 47.76 | 47.09 | 47.30 | 38,794 | +0.05(+0.11%) |
Aug 12, 2014 | 47.47 | 47.78 | 47.06 | 47.24 | 34,905 | -0.24(-0.51%) |
Aug 11, 2014 | 47.26 | 47.96 | 47.25 | 47.49 | 71,981 | +0.65(+1.39%) |
Aug 08, 2014 | 46.39 | 47.02 | 45.83 | 46.84 | 99,563 | +0.58(+1.26%) |
Aug 07, 2014 | 46.35 | 46.62 | 46.00 | 46.25 | 56,732 | -0.05(-0.10%) |
Aug 06, 2014 | 46.15 | 46.70 | 46.00 | 46.30 | 38,532 | -0.23(-0.50%) |
Aug 05, 2014 | 46.13 | 46.62 | 45.95 | 46.53 | 58,564 | +0.71(+1.56%) |
Aug 04, 2014 | 46.51 | 47.03 | 45.81 | 45.82 | 61,987 | -0.97(-2.07%) |
Aug 01, 2014 | 46.67 | 47.67 | 46.38 | 46.78 | 22,097 | +0.01(+0.01%) |
Jul 31, 2014 | 47.91 | 47.91 | 46.11 | 46.78 | 43,734 | -0.95(-2.00%) |
Jul 30, 2014 | 47.94 | 48.65 | 47.53 | 47.73 | 49,804 | -0.27(-0.57%) |
Jul 29, 2014 | 46.91 | 48.17 | 46.91 | 48.00 | 55,152 | +1.31(+2.81%) |
Jul 28, 2014 | 48.80 | 48.85 | 46.53 | 46.69 | 128,237 | -0.57(-1.21%) |
Jul 25, 2014 | 47.12 | 47.30 | 46.82 | 47.26 | 56,357 | +0.40(+0.85%) |
Jul 24, 2014 | 46.74 | 47.20 | 46.33 | 46.86 | 23,376 | +0.17(+0.36%) |
Jul 23, 2014 | 46.54 | 46.91 | 46.33 | 46.70 | 50,275 | +0.40(+0.86%) |
Jul 22, 2014 | 46.14 | 46.54 | 46.05 | 46.30 | 51,574 | +0.24(+0.52%) |
Jul 21, 2014 | 45.44 | 46.23 | 45.44 | 46.06 | 47,662 | +0.37(+0.82%) |
Jul 18, 2014 | 45.64 | 45.87 | 45.45 | 45.68 | 52,570 | -0.11(-0.23%) |
Jul 17, 2014 | 45.54 | 46.32 | 45.47 | 45.79 | 43,632 | -0.06(-0.13%) |
Jul 16, 2014 | 45.38 | 46.04 | 45.04 | 45.85 | 67,504 | +0.71(+1.57%) |
Jul 15, 2014 | 45.09 | 45.39 | 44.90 | 45.14 | 37,371 | -0.08(-0.18%) |
Jul 14, 2014 | 44.54 | 45.22 | 44.28 | 45.22 | 162,829 | +0.64(+1.44%) |
Jul 11, 2014 | 44.36 | 44.61 | 44.09 | 44.58 | 30,960 | +0.01(+0.02%) |
Jul 10, 2014 | 44.00 | 44.65 | 44.00 | 44.58 | 66,005 | +0.23(+0.51%) |
Jul 09, 2014 | 44.20 | 44.59 | 44.07 | 44.35 | 71,883 | -0.07(-0.17%) |
Jul 08, 2014 | 44.37 | 44.66 | 43.55 | 44.42 | 78,123 | -0.07(-0.16%) |
Jul 07, 2014 | 44.00 | 44.50 | 43.84 | 44.50 | 120,027 | +1.59(+3.70%) |
Jul 03, 2014 | 43.48 | 42.91 | 42.91 | 42.91 | 18,898 | -0.64(-1.47%) |
Jul 02, 2014 | 42.98 | 43.78 | 42.78 | 43.55 | 49,382 | +0.49(+1.13%) |
Jul 01, 2014 | 43.05 | 43.40 | 42.75 | 43.06 | 69,516 | -0.13(-0.31%) |
Jun 30, 2014 | 43.02 | 43.27 | 42.54 | 43.20 | 56,574 | +0.17(+0.39%) |
Jun 27, 2014 | 42.30 | 43.03 | 42.22 | 43.03 | 77,772 | +0.67(+1.59%) |
Jun 26, 2014 | 42.76 | 42.76 | 41.98 | 42.36 | 111,857 | -0.35(-0.83%) |
Jun 25, 2014 | 42.67 | 42.84 | 42.28 | 42.71 | 89,754 | -0.16(-0.37%) |
Jun 24, 2014 | 43.16 | 43.34 | 42.50 | 42.87 | 167,289 | -0.36(-0.83%) |
Jun 23, 2014 | 41.59 | 43.77 | 41.59 | 43.23 | 260,823 | +1.43(+3.43%) |
Jun 20, 2014 | 40.32 | 41.80 | 39.59 | 41.80 | 728,507 | +1.28(+3.16%) |
Jun 19, 2014 | 40.99 | 40.99 | 40.20 | 40.52 | 273,064 | -0.65(-1.59%) |
Jun 18, 2014 | 41.22 | 41.26 | 40.23 | 41.17 | 149,516 | -0.07(-0.16%) |
Jun 17, 2014 | 42.26 | 42.26 | 41.12 | 41.24 | 252,534 | -0.71(-1.68%) |
Jun 16, 2014 | 41.03 | 42.47 | 41.02 | 41.94 | 157,045 | +0.71(+1.71%) |
Jun 13, 2014 | 40.64 | 41.38 | 40.05 | 41.24 | 200,063 | -0.23(-0.55%) |
Jun 12, 2014 | 41.56 | 41.69 | 40.95 | 41.46 | 43,660 | -0.32(-0.77%) |
Jun 11, 2014 | 41.34 | 41.94 | 40.62 | 41.78 | 97,793 | +0.14(+0.34%) |
Jun 10, 2014 | 43.08 | 43.68 | 41.42 | 41.64 | 158,776 | -2.16(-4.93%) |
Jun 06, 2014 | 43.77 | 43.87 | 43.43 | 43.80 | 38,736 | +0.04(+0.09%) |
Jun 05, 2014 | 44.10 | 44.10 | 43.35 | 43.76 | 33,958 | -0.03(-0.08%) |
Jun 04, 2014 | 44.17 | 44.66 | 43.70 | 43.80 | 79,165 | -0.47(-1.05%) |
Jun 03, 2014 | 43.86 | 44.50 | 43.59 | 44.26 | 133,242 | +0.17(+0.38%) |