Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.40 | 46.79 | 46.79 | 46.79 | 276,529 | +0.43(+0.94%) |
Aug 28, 2014 | 46.48 | 46.58 | 46.17 | 46.35 | 343,157 | -0.27(-0.58%) |
Aug 27, 2014 | 47.02 | 47.02 | 46.60 | 46.62 | 225,413 | -0.39(-0.82%) |
Aug 26, 2014 | 46.55 | 47.05 | 46.55 | 47.01 | 355,360 | +0.47(+1.02%) |
Aug 25, 2014 | 46.58 | 46.70 | 46.36 | 46.54 | 289,070 | +0.29(+0.62%) |
Aug 22, 2014 | 46.17 | 46.62 | 46.00 | 46.25 | 315,143 | +0.07(+0.15%) |
Aug 21, 2014 | 45.63 | 46.41 | 45.38 | 46.18 | 264,357 | +0.56(+1.22%) |
Aug 20, 2014 | 45.38 | 45.75 | 45.01 | 45.62 | 448,272 | +0.10(+0.22%) |
Aug 19, 2014 | 45.56 | 45.75 | 45.35 | 45.52 | 219,766 | -0.02(-0.05%) |
Aug 18, 2014 | 45.17 | 45.73 | 45.09 | 45.55 | 326,620 | +0.84(+1.87%) |
Aug 15, 2014 | 45.37 | 45.49 | 44.36 | 44.71 | 386,470 | -0.39(-0.86%) |
Aug 14, 2014 | 45.31 | 45.60 | 45.04 | 45.10 | 270,689 | -0.27(-0.60%) |
Aug 13, 2014 | 45.17 | 45.72 | 45.17 | 45.37 | 275,612 | +0.25(+0.55%) |
Aug 12, 2014 | 44.59 | 45.24 | 44.59 | 45.12 | 663,792 | +0.32(+0.71%) |
Aug 11, 2014 | 44.53 | 45.03 | 44.28 | 44.80 | 387,080 | +0.54(+1.23%) |
Aug 08, 2014 | 44.04 | 44.42 | 43.96 | 44.26 | 344,281 | +0.20(+0.46%) |
Aug 07, 2014 | 44.45 | 44.53 | 43.87 | 44.06 | 338,656 | -0.22(-0.49%) |
Aug 06, 2014 | 43.37 | 44.38 | 43.37 | 44.28 | 328,531 | +0.59(+1.35%) |
Aug 05, 2014 | 43.90 | 44.19 | 43.52 | 43.69 | 433,572 | -0.50(-1.12%) |
Aug 04, 2014 | 44.28 | 44.51 | 43.62 | 44.18 | 436,429 | +0.06(+0.14%) |
Aug 01, 2014 | 44.87 | 45.15 | 43.90 | 44.12 | 609,717 | -0.91(-2.01%) |
Jul 31, 2014 | 45.62 | 45.75 | 44.91 | 45.03 | 546,574 | -0.98(-2.12%) |
Jul 30, 2014 | 46.12 | 46.41 | 45.63 | 46.00 | 423,515 | +0.19(+0.42%) |
Jul 29, 2014 | 46.14 | 46.33 | 45.81 | 45.81 | 480,244 | -0.36(-0.77%) |
Jul 28, 2014 | 46.88 | 47.08 | 46.02 | 46.17 | 504,021 | -0.91(-1.94%) |
Jul 25, 2014 | 47.11 | 47.99 | 47.00 | 47.08 | 587,135 | -0.53(-1.12%) |
Jul 24, 2014 | 47.39 | 47.80 | 46.96 | 47.61 | 274,039 | +0.45(+0.95%) |
Jul 23, 2014 | 47.58 | 47.78 | 47.00 | 47.17 | 238,639 | -0.27(-0.57%) |
Jul 22, 2014 | 47.45 | 48.00 | 47.35 | 47.44 | 344,115 | +0.10(+0.21%) |
Jul 21, 2014 | 47.48 | 47.73 | 47.13 | 47.34 | 371,952 | -0.34(-0.71%) |
Jul 18, 2014 | 47.03 | 47.78 | 47.03 | 47.68 | 418,380 | +0.66(+1.40%) |
Jul 17, 2014 | 47.35 | 47.60 | 46.84 | 47.02 | 661,401 | -0.57(-1.20%) |
Jul 16, 2014 | 48.08 | 48.11 | 47.43 | 47.59 | 633,577 | -0.44(-0.92%) |
Jul 15, 2014 | 47.54 | 48.16 | 47.32 | 48.03 | 345,076 | +0.53(+1.13%) |
Jul 14, 2014 | 47.80 | 47.93 | 47.39 | 47.50 | 268,461 | +0.08(+0.16%) |
Jul 11, 2014 | 47.31 | 47.63 | 47.01 | 47.42 | 235,730 | +0.00(+0.00%) |
Jul 10, 2014 | 47.41 | 48.00 | 47.23 | 47.42 | 551,423 | -0.82(-1.70%) |
Jul 09, 2014 | 48.34 | 48.62 | 48.16 | 48.24 | 240,507 | +0.17(+0.35%) |
Jul 08, 2014 | 48.48 | 48.48 | 47.86 | 48.07 | 426,074 | -0.47(-0.97%) |
Jul 07, 2014 | 48.81 | 48.88 | 48.51 | 48.54 | 263,115 | -0.44(-0.90%) |
Jul 03, 2014 | 48.48 | 48.99 | 48.99 | 48.99 | 173,638 | +0.70(+1.44%) |
Jul 02, 2014 | 48.72 | 48.96 | 48.20 | 48.29 | 285,149 | -0.53(-1.08%) |
Jul 01, 2014 | 48.47 | 49.37 | 48.47 | 48.82 | 747,883 | +0.33(+0.67%) |
Jun 30, 2014 | 48.71 | 48.71 | 48.07 | 48.49 | 577,612 | -0.12(-0.24%) |
Jun 27, 2014 | 48.35 | 48.79 | 48.06 | 48.61 | 1,172,389 | +0.31(+0.64%) |
Jun 26, 2014 | 47.68 | 48.35 | 47.16 | 48.30 | 534,083 | +0.43(+0.91%) |
Jun 25, 2014 | 47.21 | 47.89 | 46.68 | 47.86 | 534,159 | +0.38(+0.80%) |
Jun 24, 2014 | 47.72 | 48.49 | 47.41 | 47.48 | 385,605 | -0.44(-0.92%) |
Jun 23, 2014 | 47.96 | 48.32 | 47.56 | 47.92 | 402,818 | -0.06(-0.13%) |
Jun 20, 2014 | 47.91 | 48.19 | 47.70 | 47.99 | 820,995 | +0.24(+0.50%) |
Jun 19, 2014 | 48.10 | 48.10 | 47.40 | 47.75 | 369,549 | -0.32(-0.66%) |
Jun 18, 2014 | 47.84 | 48.30 | 47.55 | 48.06 | 460,674 | +0.23(+0.49%) |
Jun 17, 2014 | 46.82 | 48.30 | 46.82 | 47.83 | 499,189 | +0.94(+2.00%) |
Jun 16, 2014 | 46.93 | 47.03 | 46.62 | 46.89 | 568,360 | +0.04(+0.08%) |
Jun 13, 2014 | 47.37 | 47.60 | 46.69 | 46.86 | 306,013 | -0.23(-0.49%) |
Jun 12, 2014 | 46.96 | 47.34 | 46.90 | 47.09 | 531,481 | +0.09(+0.20%) |
Jun 11, 2014 | 47.24 | 47.30 | 46.74 | 46.99 | 433,804 | -0.13(-0.28%) |
Jun 10, 2014 | 47.04 | 47.23 | 46.79 | 47.13 | 351,542 | +0.57(+1.23%) |
Jun 06, 2014 | 46.42 | 46.83 | 46.06 | 46.56 | 294,519 | +0.36(+0.79%) |
Jun 05, 2014 | 45.29 | 46.39 | 45.11 | 46.19 | 482,720 | +0.87(+1.92%) |
Jun 04, 2014 | 44.94 | 45.36 | 44.85 | 45.32 | 504,711 | +0.42(+0.93%) |
Jun 03, 2014 | 44.80 | 45.37 | 44.65 | 44.90 | 424,675 | -0.15(-0.34%) |