Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.33 | 43.15 | 43.15 | 43.15 | 224,937 | -0.03(-0.07%) |
Aug 28, 2014 | 42.59 | 43.29 | 42.46 | 43.19 | 332,136 | +0.49(+1.14%) |
Aug 27, 2014 | 42.52 | 42.71 | 42.48 | 42.70 | 328,319 | +0.34(+0.80%) |
Aug 26, 2014 | 42.45 | 42.50 | 42.28 | 42.36 | 327,917 | +0.06(+0.15%) |
Aug 25, 2014 | 42.48 | 42.51 | 41.71 | 42.30 | 466,770 | -0.05(-0.11%) |
Aug 22, 2014 | 42.53 | 42.53 | 42.16 | 42.34 | 281,198 | -0.24(-0.57%) |
Aug 21, 2014 | 42.63 | 42.66 | 42.12 | 42.59 | 522,155 | -0.01(-0.02%) |
Aug 20, 2014 | 42.56 | 42.74 | 42.35 | 42.59 | 232,241 | -0.08(-0.18%) |
Aug 19, 2014 | 42.26 | 42.74 | 42.02 | 42.67 | 380,036 | +0.43(+1.02%) |
Aug 18, 2014 | 42.46 | 42.54 | 42.19 | 42.24 | 261,800 | +0.16(+0.39%) |
Aug 15, 2014 | 42.30 | 42.38 | 41.63 | 42.08 | 275,878 | -0.04(-0.09%) |
Aug 14, 2014 | 42.13 | 42.23 | 41.60 | 42.12 | 219,009 | +0.07(+0.17%) |
Aug 13, 2014 | 41.60 | 42.22 | 41.46 | 42.04 | 952,918 | +0.45(+1.08%) |
Aug 12, 2014 | 41.37 | 41.67 | 41.33 | 41.60 | 445,257 | +0.14(+0.34%) |
Aug 11, 2014 | 42.11 | 42.11 | 41.42 | 41.46 | 431,789 | -0.42(-0.99%) |
Aug 08, 2014 | 40.95 | 41.75 | 40.68 | 41.87 | 582,993 | +0.94(+2.30%) |
Aug 07, 2014 | 41.42 | 41.42 | 40.67 | 40.93 | 437,643 | -0.31(-0.76%) |
Aug 06, 2014 | 40.82 | 41.33 | 40.82 | 41.24 | 435,335 | +0.13(+0.31%) |
Aug 05, 2014 | 41.30 | 41.64 | 40.89 | 41.12 | 361,539 | -0.46(-1.11%) |
Aug 04, 2014 | 41.57 | 41.71 | 41.13 | 41.58 | 441,994 | +0.10(+0.25%) |
Aug 01, 2014 | 40.79 | 41.58 | 40.43 | 41.48 | 836,744 | +0.38(+0.92%) |
Jul 31, 2014 | 42.15 | 42.90 | 40.55 | 41.10 | 983,178 | -2.32(-5.35%) |
Jul 30, 2014 | 43.64 | 43.92 | 43.28 | 43.43 | 382,090 | -0.04(-0.09%) |
Jul 29, 2014 | 44.45 | 44.61 | 43.38 | 43.46 | 672,165 | -0.95(-2.14%) |
Jul 28, 2014 | 44.80 | 44.80 | 44.23 | 44.41 | 264,410 | -0.39(-0.88%) |
Jul 25, 2014 | 45.44 | 45.72 | 44.67 | 44.81 | 468,056 | -0.76(-1.67%) |
Jul 24, 2014 | 45.14 | 45.71 | 44.76 | 45.57 | 430,226 | +0.38(+0.85%) |
Jul 23, 2014 | 44.99 | 45.24 | 44.70 | 45.18 | 214,034 | +0.29(+0.65%) |
Jul 22, 2014 | 44.52 | 44.94 | 44.52 | 44.89 | 271,860 | +0.49(+1.11%) |
Jul 21, 2014 | 44.45 | 44.49 | 44.03 | 44.40 | 381,751 | -0.26(-0.58%) |
Jul 18, 2014 | 44.73 | 44.89 | 44.41 | 44.66 | 300,599 | +0.01(+0.02%) |
Jul 17, 2014 | 45.36 | 45.58 | 44.60 | 44.65 | 218,159 | -0.71(-1.57%) |
Jul 16, 2014 | 45.79 | 45.82 | 45.10 | 45.36 | 369,058 | -0.16(-0.36%) |
Jul 15, 2014 | 45.34 | 45.69 | 45.03 | 45.53 | 259,730 | +0.27(+0.61%) |
Jul 14, 2014 | 45.12 | 45.36 | 44.85 | 45.25 | 276,966 | +0.42(+0.93%) |
Jul 11, 2014 | 44.99 | 45.11 | 44.77 | 44.84 | 233,334 | -0.10(-0.23%) |
Jul 10, 2014 | 44.12 | 45.18 | 44.12 | 44.94 | 380,033 | -0.49(-1.07%) |
Jul 09, 2014 | 45.32 | 45.64 | 45.18 | 45.43 | 293,637 | +0.23(+0.50%) |
Jul 08, 2014 | 45.60 | 45.60 | 45.05 | 45.20 | 381,139 | -0.53(-1.17%) |
Jul 07, 2014 | 45.86 | 46.02 | 45.45 | 45.73 | 288,532 | -0.26(-0.56%) |
Jul 03, 2014 | 46.06 | 45.99 | 45.99 | 45.99 | 249,947 | +0.12(+0.26%) |
Jul 02, 2014 | 45.88 | 46.04 | 45.70 | 45.87 | 262,874 | -0.10(-0.22%) |
Jul 01, 2014 | 45.71 | 46.25 | 45.46 | 45.98 | 682,563 | +0.48(+1.05%) |
Jun 30, 2014 | 45.61 | 45.77 | 45.03 | 45.50 | 532,882 | -0.01(-0.02%) |
Jun 27, 2014 | 45.39 | 45.64 | 45.22 | 45.50 | 581,106 | -0.18(-0.39%) |
Jun 26, 2014 | 45.93 | 46.14 | 45.61 | 45.69 | 319,084 | -0.37(-0.80%) |
Jun 25, 2014 | 45.93 | 46.33 | 45.69 | 46.05 | 499,495 | +0.11(+0.24%) |
Jun 24, 2014 | 46.54 | 46.82 | 45.90 | 45.94 | 182,352 | -0.73(-1.56%) |
Jun 23, 2014 | 46.85 | 46.89 | 46.62 | 46.67 | 226,156 | -0.06(-0.13%) |
Jun 20, 2014 | 46.84 | 46.89 | 46.55 | 46.74 | 474,486 | -0.10(-0.22%) |
Jun 19, 2014 | 47.25 | 47.25 | 46.71 | 46.84 | 189,676 | -0.23(-0.48%) |
Jun 18, 2014 | 47.38 | 47.55 | 46.82 | 47.07 | 229,664 | -0.24(-0.51%) |
Jun 17, 2014 | 46.86 | 47.76 | 46.74 | 47.31 | 655,855 | +0.43(+0.92%) |
Jun 16, 2014 | 46.34 | 46.94 | 46.22 | 46.88 | 326,433 | +0.44(+0.95%) |
Jun 13, 2014 | 46.35 | 46.85 | 46.18 | 46.44 | 162,631 | +0.09(+0.20%) |
Jun 12, 2014 | 46.62 | 46.82 | 46.19 | 46.34 | 240,951 | -0.35(-0.74%) |
Jun 11, 2014 | 46.63 | 47.02 | 46.45 | 46.69 | 339,610 | -0.08(-0.17%) |
Jun 10, 2014 | 46.52 | 46.79 | 46.17 | 46.77 | 127,923 | +0.15(+0.32%) |
Jun 06, 2014 | 46.84 | 47.06 | 46.44 | 46.62 | 276,342 | -0.02(-0.05%) |
Jun 05, 2014 | 46.34 | 46.66 | 45.98 | 46.64 | 218,338 | +0.35(+0.75%) |
Jun 04, 2014 | 45.21 | 46.33 | 45.16 | 46.30 | 453,591 | +1.00(+2.20%) |
Jun 03, 2014 | 45.01 | 45.45 | 44.72 | 45.30 | 328,180 | +0.39(+0.87%) |