Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.47 | 48.72 | 48.72 | 48.72 | 142,363 | +0.30(+0.62%) |
Aug 28, 2014 | 48.66 | 49.02 | 48.20 | 48.42 | 274,606 | -0.35(-0.71%) |
Aug 27, 2014 | 48.77 | 48.83 | 48.40 | 48.77 | 248,094 | +0.17(+0.35%) |
Aug 26, 2014 | 48.69 | 48.94 | 48.49 | 48.60 | 297,765 | +0.05(+0.10%) |
Aug 25, 2014 | 48.55 | 48.86 | 48.35 | 48.55 | 146,982 | +0.35(+0.74%) |
Aug 22, 2014 | 48.64 | 48.64 | 47.91 | 48.20 | 262,032 | -0.38(-0.79%) |
Aug 21, 2014 | 49.13 | 49.13 | 48.21 | 48.58 | 235,559 | -0.49(-1.01%) |
Aug 20, 2014 | 48.95 | 49.19 | 48.78 | 49.08 | 208,317 | -0.13(-0.27%) |
Aug 19, 2014 | 49.17 | 49.38 | 48.95 | 49.21 | 296,744 | +0.10(+0.21%) |
Aug 18, 2014 | 48.37 | 49.13 | 48.18 | 49.10 | 270,019 | +1.16(+2.41%) |
Aug 15, 2014 | 48.35 | 48.35 | 47.46 | 47.95 | 285,377 | +0.07(+0.14%) |
Aug 14, 2014 | 47.83 | 48.09 | 47.52 | 47.88 | 213,859 | +0.05(+0.10%) |
Aug 13, 2014 | 47.43 | 47.80 | 47.15 | 47.84 | 233,663 | +0.44(+0.92%) |
Aug 12, 2014 | 47.16 | 48.12 | 47.06 | 47.40 | 215,319 | -0.10(-0.22%) |
Aug 11, 2014 | 47.15 | 47.72 | 47.15 | 47.50 | 250,437 | +0.44(+0.93%) |
Aug 08, 2014 | 46.29 | 47.11 | 46.29 | 47.06 | 128,069 | +0.67(+1.45%) |
Aug 07, 2014 | 46.88 | 47.04 | 46.28 | 46.39 | 316,867 | -0.34(-0.74%) |
Aug 06, 2014 | 46.74 | 46.85 | 46.43 | 46.74 | 198,262 | -0.20(-0.42%) |
Aug 05, 2014 | 46.72 | 47.30 | 46.59 | 46.93 | 242,066 | -0.11(-0.24%) |
Aug 04, 2014 | 46.66 | 47.05 | 46.34 | 47.04 | 418,805 | +0.39(+0.84%) |
Aug 01, 2014 | 46.45 | 46.73 | 46.19 | 46.65 | 627,420 | +0.12(+0.26%) |
Jul 31, 2014 | 46.11 | 46.80 | 45.68 | 46.53 | 742,080 | -0.27(-0.58%) |
Jul 30, 2014 | 46.84 | 46.86 | 46.46 | 46.80 | 369,868 | +0.30(+0.64%) |
Jul 29, 2014 | 46.35 | 46.89 | 46.15 | 46.50 | 398,174 | +0.14(+0.30%) |
Jul 28, 2014 | 47.03 | 47.44 | 46.10 | 46.36 | 268,597 | -0.75(-1.60%) |
Jul 25, 2014 | 47.06 | 47.85 | 47.03 | 47.12 | 275,660 | -0.42(-0.88%) |
Jul 24, 2014 | 47.95 | 48.41 | 47.40 | 47.54 | 408,133 | -0.47(-0.97%) |
Jul 23, 2014 | 49.39 | 49.39 | 47.96 | 48.00 | 490,703 | -1.33(-2.70%) |
Jul 22, 2014 | 47.53 | 51.93 | 46.27 | 49.33 | 1,772,067 | +4.50(+10.03%) |
Jul 21, 2014 | 44.57 | 45.04 | 44.52 | 44.84 | 243,159 | -0.28(-0.62%) |
Jul 18, 2014 | 43.96 | 45.15 | 43.96 | 45.12 | 294,542 | +0.90(+2.04%) |
Jul 17, 2014 | 44.44 | 44.76 | 44.06 | 44.21 | 283,441 | -0.58(-1.29%) |
Jul 16, 2014 | 45.69 | 45.69 | 44.67 | 44.79 | 564,083 | -0.54(-1.19%) |
Jul 15, 2014 | 45.89 | 46.55 | 45.08 | 45.33 | 173,727 | -0.43(-0.94%) |
Jul 14, 2014 | 45.91 | 46.03 | 45.54 | 45.76 | 218,150 | +0.39(+0.86%) |
Jul 11, 2014 | 45.53 | 45.57 | 45.04 | 45.37 | 152,231 | -0.10(-0.23%) |
Jul 10, 2014 | 45.12 | 46.13 | 44.72 | 45.47 | 253,865 | -0.57(-1.23%) |
Jul 09, 2014 | 45.96 | 46.08 | 45.70 | 46.04 | 181,251 | +0.10(+0.22%) |
Jul 08, 2014 | 46.25 | 46.25 | 45.72 | 45.94 | 359,500 | -0.31(-0.66%) |
Jul 07, 2014 | 46.55 | 46.55 | 46.00 | 46.24 | 204,657 | -0.54(-1.15%) |
Jul 03, 2014 | 46.67 | 46.78 | 46.78 | 46.78 | 143,229 | +0.14(+0.30%) |
Jul 02, 2014 | 47.06 | 47.19 | 46.56 | 46.64 | 241,956 | -0.60(-1.26%) |
Jul 01, 2014 | 46.80 | 47.73 | 46.62 | 47.24 | 448,976 | +0.50(+1.08%) |
Jun 30, 2014 | 46.47 | 46.84 | 45.87 | 46.74 | 418,384 | +0.10(+0.22%) |
Jun 27, 2014 | 45.48 | 46.76 | 45.43 | 46.63 | 1,592,236 | +0.83(+1.81%) |
Jun 26, 2014 | 45.61 | 45.88 | 44.94 | 45.80 | 187,880 | +0.18(+0.39%) |
Jun 25, 2014 | 45.75 | 46.13 | 45.26 | 45.63 | 238,891 | -0.31(-0.67%) |
Jun 24, 2014 | 46.26 | 46.94 | 45.88 | 45.94 | 407,488 | -0.49(-1.06%) |
Jun 23, 2014 | 46.46 | 46.57 | 46.10 | 46.43 | 370,675 | -0.15(-0.32%) |
Jun 20, 2014 | 46.19 | 46.66 | 45.94 | 46.58 | 684,533 | +0.67(+1.46%) |
Jun 19, 2014 | 46.04 | 46.16 | 45.47 | 45.91 | 238,888 | +0.11(+0.24%) |
Jun 18, 2014 | 45.47 | 45.89 | 44.84 | 45.80 | 303,870 | +0.43(+0.94%) |
Jun 17, 2014 | 45.56 | 45.91 | 45.19 | 45.37 | 366,964 | -0.20(-0.45%) |
Jun 16, 2014 | 46.47 | 46.57 | 45.13 | 45.57 | 265,811 | -0.16(-0.35%) |
Jun 13, 2014 | 45.92 | 46.21 | 45.59 | 45.73 | 191,365 | +0.07(+0.16%) |
Jun 12, 2014 | 46.10 | 46.10 | 45.33 | 45.66 | 262,821 | -0.56(-1.21%) |
Jun 11, 2014 | 46.73 | 46.81 | 46.15 | 46.21 | 290,122 | -0.60(-1.27%) |
Jun 10, 2014 | 46.62 | 46.89 | 46.42 | 46.81 | 373,583 | -0.68(-1.43%) |
Jun 06, 2014 | 46.96 | 47.49 | 46.63 | 47.49 | 702,417 | +0.94(+2.02%) |
Jun 05, 2014 | 42.92 | 46.65 | 42.82 | 46.55 | 1,500,062 | +4.95(+11.89%) |
Jun 04, 2014 | 41.33 | 41.67 | 41.24 | 41.60 | 412,958 | +0.09(+0.22%) |
Jun 03, 2014 | 41.53 | 41.77 | 41.32 | 41.51 | 342,152 | -0.12(-0.29%) |