Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2014 | 61.96 | 61.96 | 61.96 | 0 | +0.11(+0.18%) | |
Aug 25, 2014 | 61.85 | 61.85 | 61.85 | 93 | -0.13(-0.21%) | |
Aug 22, 2014 | 61.98 | 61.98 | 61.98 | 61.98 | 220 | -0.82(-1.31%) |
Aug 20, 2014 | 62.80 | 62.80 | 62.80 | 32 | +3.31(+5.57%) | |
Aug 18, 2014 | 59.49 | 59.49 | 59.49 | 63 | -0.19(-0.32%) | |
Aug 15, 2014 | 59.68 | 59.68 | 59.68 | 59.68 | 190 | -0.46(-0.76%) |
Aug 14, 2014 | 60.14 | 60.14 | 60.14 | 60.14 | 368 | -3.36(-5.29%) |
Aug 08, 2014 | 63.50 | 63.50 | 63.50 | 176 | +2.80(+4.61%) | |
Aug 04, 2014 | 60.70 | 60.70 | 60.70 | 322 | +1.35(+2.27%) | |
Aug 01, 2014 | 59.35 | 59.35 | 59.35 | 59.35 | 388 | -1.10(-1.82%) |
Jul 31, 2014 | 60.45 | 60.45 | 60.45 | 60.45 | 389 | -0.41(-0.67%) |
Jul 30, 2014 | 60.70 | 60.86 | 60.70 | 60.86 | 340 | -0.91(-1.47%) |
Jul 29, 2014 | 61.77 | 61.77 | 61.77 | 61.77 | 254 | -0.62(-0.99%) |
Jul 28, 2014 | 62.19 | 62.39 | 62.19 | 62.39 | 378 | -0.51(-0.81%) |
Jul 24, 2014 | 62.90 | 62.90 | 62.90 | 60 | +0.48(+0.77%) | |
Jul 23, 2014 | 62.42 | 62.42 | 62.42 | 62.42 | 198 | +0.08(+0.13%) |
Jul 22, 2014 | 62.34 | 62.34 | 62.34 | 62.34 | 305 | -0.25(-0.40%) |
Jul 18, 2014 | 62.59 | 62.59 | 62.59 | 104 | -0.17(-0.27%) | |
Jul 15, 2014 | 62.76 | 62.76 | 62.76 | 273 | -1.18(-1.85%) | |
Jul 10, 2014 | 63.94 | 63.94 | 63.94 | 130 | -2.80(-4.20%) | |
Jul 09, 2014 | 67.63 | 67.63 | 66.74 | 66.74 | 13,507 | -1.71(-2.50%) |
Jul 03, 2014 | 68.45 | 68.45 | 68.45 | 53 | +1.10(+1.63%) | |
Jul 02, 2014 | 67.45 | 67.45 | 67.35 | 67.35 | 381 | +2.37(+3.65%) |
Jul 01, 2014 | 65.05 | 65.05 | 64.98 | 64.98 | 300 | +0.16(+0.25%) |
Jun 30, 2014 | 64.82 | 64.82 | 64.82 | 64.82 | 246 | -0.57(-0.87%) |
Jun 27, 2014 | 65.23 | 65.39 | 65.23 | 65.39 | 557 | -0.93(-1.40%) |
Jun 26, 2014 | 66.32 | 66.32 | 66.32 | 66.32 | 421 | +0.11(+0.17%) |
Jun 25, 2014 | 66.15 | 66.20 | 66.15 | 66.20 | 465 | +0.73(+1.12%) |
Jun 24, 2014 | 65.47 | 65.47 | 65.47 | 65.47 | 395 | +0.63(+0.97%) |
Jun 20, 2014 | 64.84 | 64.84 | 64.84 | 178 | -2.31(-3.44%) | |
Jun 16, 2014 | 67.15 | 67.15 | 67.15 | 118 | +5.19(+8.38%) | |
Jun 12, 2014 | 61.96 | 61.96 | 61.96 | 237 | -0.28(-0.45%) | |
Jun 11, 2014 | 62.79 | 62.79 | 62.24 | 62.24 | 569 | +1.30(+2.13%) |
Jun 06, 2014 | 60.94 | 60.94 | 60.94 | 60.94 | 149 | +2.32(+3.95%) |
Jun 02, 2014 | 58.62 | 58.62 | 58.62 | 58.62 | 78 | +0.20(+0.35%) |
May 30, 2014 | 58.71 | 58.71 | 58.42 | 58.42 | 1,035 | +2.75(+4.94%) |
May 29, 2014 | 55.67 | 55.67 | 55.67 | 55.67 | 238 | -0.15(-0.27%) |
May 23, 2014 | 55.82 | 55.82 | 55.82 | 112 | -0.27(-0.48%) | |
May 22, 2014 | 56.50 | 56.50 | 56.09 | 56.09 | 2,871 | +0.88(+1.59%) |
May 21, 2014 | 55.50 | 55.50 | 55.21 | 55.21 | 685 | +0.91(+1.68%) |
May 20, 2014 | 54.44 | 54.44 | 54.30 | 54.30 | 538 | -1.14(-2.06%) |
May 19, 2014 | 55.35 | 55.44 | 55.35 | 55.44 | 1,001 | +0.00(+0.00%) |
May 14, 2014 | 55.44 | 55.44 | 55.44 | 55.44 | 122 | -1.01(-1.79%) |
May 12, 2014 | 56.45 | 56.45 | 56.45 | 141 | +1.74(+3.18%) | |
May 09, 2014 | 54.71 | 54.71 | 54.71 | 54.71 | 276 | -1.94(-3.43%) |
May 07, 2014 | 56.65 | 56.65 | 56.65 | 150 | -1.05(-1.81%) | |
May 06, 2014 | 57.70 | 57.70 | 57.70 | 57.70 | 470 | -0.24(-0.41%) |
May 05, 2014 | 57.85 | 57.94 | 57.85 | 57.94 | 457 | +1.16(+2.04%) |
May 02, 2014 | 56.93 | 57.25 | 56.78 | 56.78 | 755 | +1.14(+2.05%) |
May 01, 2014 | 55.64 | 55.64 | 55.64 | 55.64 | 400 | -0.73(-1.30%) |
Apr 30, 2014 | 55.81 | 56.37 | 55.81 | 56.37 | 421 | +1.12(+2.03%) |
Apr 29, 2014 | 55.25 | 55.25 | 55.25 | 55.25 | 285 | -0.81(-1.45%) |
Apr 28, 2014 | 55.98 | 56.06 | 55.98 | 56.06 | 7,098 | -1.04(-1.82%) |
Apr 25, 2014 | 57.28 | 57.28 | 57.10 | 57.10 | 43,548 | +2.28(+4.17%) |
Apr 24, 2014 | 55.42 | 55.42 | 54.80 | 54.82 | 3,336 | +0.65(+1.19%) |
Apr 22, 2014 | 54.17 | 54.17 | 54.17 | 56 | -0.18(-0.33%) | |
Apr 17, 2014 | 54.35 | 54.35 | 54.35 | 54.35 | 199 | +0.57(+1.06%) |
Apr 15, 2014 | 53.78 | 53.78 | 53.78 | 129 | +0.28(+0.52%) | |
Apr 14, 2014 | 53.51 | 53.80 | 53.50 | 53.50 | 840 | +0.01(+0.02%) |
Apr 11, 2014 | 53.49 | 53.49 | 53.49 | 53.49 | 0 | -0.61(-1.13%) |
Apr 10, 2014 | 54.24 | 54.25 | 54.10 | 54.10 | 1,354 | +0.02(+0.04%) |
Apr 09, 2014 | 53.93 | 54.08 | 53.87 | 54.08 | 2,192 | +0.33(+0.61%) |
Apr 08, 2014 | 53.78 | 53.81 | 53.55 | 53.75 | 2,529 | +0.39(+0.73%) |
Apr 04, 2014 | 53.36 | 53.36 | 53.36 | 112 | +1.07(+2.05%) | |
Apr 02, 2014 | 52.29 | 52.29 | 52.29 | 32 | +0.64(+1.24%) | |
Mar 31, 2014 | 51.65 | 51.65 | 51.65 | 38 | +4.25(+8.97%) | |
Mar 26, 2014 | 47.40 | 47.40 | 47.40 | 155 | +4.54(+10.59%) | |
Mar 25, 2014 | 42.86 | 42.86 | 42.86 | 42.86 | 259 | +1.01(+2.41%) |
Mar 24, 2014 | 41.69 | 41.85 | 41.69 | 41.85 | 2,130 | +0.93(+2.27%) |
Mar 21, 2014 | 40.92 | 40.92 | 40.92 | 40.92 | 883 | -1.62(-3.81%) |
Mar 18, 2014 | 42.54 | 42.54 | 42.54 | 42.54 | 74 | +0.39(+0.93%) |
Mar 17, 2014 | 42.14 | 42.15 | 42.14 | 42.15 | 636 | +0.38(+0.91%) |
Mar 14, 2014 | 41.43 | 41.77 | 41.36 | 41.77 | 0 | -1.23(-2.86%) |
Mar 13, 2014 | 43.00 | 43.00 | 43.00 | 43.00 | 228 | -0.24(-0.56%) |
Mar 12, 2014 | 43.24 | 43.24 | 43.24 | 43.24 | 450 | +0.00(+0.00%) |
Mar 10, 2014 | 43.24 | 43.24 | 43.24 | 121 | -0.66(-1.50%) | |
Mar 07, 2014 | 44.05 | 44.05 | 43.90 | 43.90 | 0 | -0.55(-1.24%) |
Mar 05, 2014 | 44.45 | 44.45 | 44.45 | 278 | -0.85(-1.88%) | |
Feb 28, 2014 | 45.30 | 45.30 | 45.30 | 118 | +0.93(+2.10%) | |
Feb 27, 2014 | 44.32 | 44.37 | 44.23 | 44.37 | 649 | +0.40(+0.91%) |
Feb 25, 2014 | 43.97 | 43.97 | 43.97 | 43.97 | 454 | -0.36(-0.80%) |
Feb 24, 2014 | 44.26 | 45.41 | 44.26 | 44.33 | 1,133 | -1.08(-2.39%) |
Feb 21, 2014 | 45.86 | 45.86 | 45.41 | 45.41 | 0 | -1.98(-4.18%) |
Feb 20, 2014 | 47.47 | 47.47 | 47.39 | 47.39 | 758 | +0.39(+0.83%) |
Feb 19, 2014 | 47.00 | 47.00 | 47.00 | 47.00 | 309 | +0.83(+1.80%) |
Feb 18, 2014 | 46.02 | 46.21 | 46.02 | 46.17 | 1,143 | +0.94(+2.08%) |
Feb 13, 2014 | 45.23 | 45.23 | 45.23 | 0 | +0.76(+1.71%) | |
Feb 12, 2014 | 44.47 | 44.47 | 44.47 | 44.47 | 510 | -0.80(-1.77%) |
Feb 11, 2014 | 44.91 | 45.27 | 44.91 | 45.27 | 1,149 | +0.28(+0.62%) |
Feb 10, 2014 | 44.99 | 44.99 | 44.99 | 44.99 | 550 | +0.49(+1.10%) |
Feb 07, 2014 | 43.92 | 44.96 | 43.92 | 44.50 | 0 | +0.97(+2.23%) |
Feb 06, 2014 | 43.49 | 43.53 | 43.49 | 43.53 | 797 | +0.48(+1.11%) |
Feb 05, 2014 | 43.05 | 43.05 | 43.05 | 43.05 | 289 | +0.25(+0.58%) |
Feb 04, 2014 | 43.26 | 43.26 | 42.80 | 42.80 | 1,321 | -0.51(-1.18%) |
Jan 31, 2014 | 43.31 | 43.31 | 43.31 | 43.31 | 104 | -0.36(-0.82%) |
Jan 30, 2014 | 43.23 | 43.67 | 43.23 | 43.67 | 1,257 | -0.45(-1.02%) |
Jan 29, 2014 | 44.01 | 44.12 | 43.96 | 44.12 | 751 | +1.46(+3.42%) |
Jan 28, 2014 | 42.61 | 42.66 | 42.61 | 42.66 | 1,644 | -2.01(-4.50%) |
Jan 27, 2014 | 44.67 | 44.67 | 44.67 | 44.67 | 486 | -0.10(-0.22%) |
Jan 24, 2014 | 45.66 | 45.66 | 44.77 | 44.77 | 0 | -1.41(-3.05%) |
Jan 23, 2014 | 46.18 | 46.18 | 46.18 | 46.18 | 426 | -0.79(-1.68%) |
Jan 22, 2014 | 47.04 | 47.04 | 46.97 | 46.97 | 2,451 | +0.66(+1.43%) |
Jan 21, 2014 | 46.42 | 46.42 | 46.31 | 46.31 | 5,790 | +0.27(+0.59%) |
Jan 17, 2014 | 46.04 | 46.04 | 46.04 | 0 | -0.66(-1.41%) | |
Jan 16, 2014 | 46.09 | 46.70 | 46.07 | 46.70 | 1,062 | +0.39(+0.84%) |
Jan 15, 2014 | 46.31 | 46.31 | 46.31 | 46.31 | 238 | -0.66(-1.41%) |
Jan 14, 2014 | 46.93 | 46.97 | 46.90 | 46.97 | 732 | +0.49(+1.05%) |
Jan 13, 2014 | 47.08 | 47.08 | 46.40 | 46.48 | 1,485 | +0.19(+0.41%) |
Jan 10, 2014 | 46.29 | 46.29 | 46.29 | 46.29 | 636 | -1.79(-3.72%) |
Jan 09, 2014 | 47.85 | 48.08 | 47.85 | 48.08 | 1,616 | +0.10(+0.21%) |
Jan 08, 2014 | 48.01 | 48.01 | 47.94 | 47.98 | 1,160 | -1.50(-3.03%) |
Jan 07, 2014 | 49.47 | 49.48 | 49.47 | 49.48 | 477 | -0.62(-1.24%) |
Jan 06, 2014 | 50.73 | 50.73 | 50.10 | 50.10 | 340 | -0.45(-0.89%) |
Jan 03, 2014 | 50.12 | 50.55 | 50.12 | 50.55 | 817 | -1.45(-2.79%) |
Jan 02, 2014 | 51.55 | 52.00 | 51.55 | 52.00 | 2,952 | +3.04(+6.21%) |
Dec 31, 2013 | 48.96 | 48.96 | 48.96 | 0 | +0.00(+0.00%) | |
Dec 30, 2013 | 48.76 | 48.96 | 48.76 | 48.96 | 715 | -0.77(-1.55%) |
Dec 27, 2013 | 48.90 | 49.73 | 48.90 | 49.73 | 541 | +0.90(+1.84%) |
Dec 26, 2013 | 48.82 | 48.83 | 48.82 | 48.83 | 712 | +0.01(+0.02%) |
Dec 24, 2013 | 48.15 | 48.82 | 48.15 | 48.82 | 613 | +1.97(+4.20%) |
Dec 23, 2013 | 46.89 | 46.97 | 46.67 | 46.85 | 39,382 | -0.24(-0.51%) |
Dec 20, 2013 | 46.77 | 47.09 | 46.77 | 47.09 | 0 | +0.80(+1.73%) |
Dec 19, 2013 | 46.49 | 46.49 | 46.25 | 46.29 | 1,477 | -0.89(-1.89%) |
Dec 18, 2013 | 46.80 | 47.18 | 46.80 | 47.18 | 552 | +0.59(+1.27%) |
Dec 17, 2013 | 47.37 | 47.37 | 46.50 | 46.59 | 1,821 | -0.08(-0.17%) |
Dec 16, 2013 | 46.18 | 46.67 | 46.18 | 46.67 | 973 | +0.33(+0.71%) |
Dec 13, 2013 | 45.60 | 46.34 | 45.60 | 46.34 | 0 | +0.89(+1.96%) |
Dec 12, 2013 | 45.45 | 45.45 | 45.45 | 45.45 | 485 | -2.17(-4.56%) |
Dec 11, 2013 | 47.92 | 48.05 | 47.62 | 47.62 | 1,309 | -0.44(-0.92%) |
Dec 10, 2013 | 48.33 | 48.33 | 48.06 | 48.06 | 1,432 | -0.26(-0.54%) |
Dec 06, 2013 | 48.32 | 48.32 | 48.32 | 144 | +0.43(+0.90%) | |
Dec 05, 2013 | 47.40 | 47.92 | 47.40 | 47.89 | 550 | +3.01(+6.71%) |
Nov 29, 2013 | 44.88 | 44.88 | 44.88 | 0 | +0.43(+0.97%) | |
Nov 27, 2013 | 44.08 | 44.45 | 44.08 | 44.45 | 448 | +0.92(+2.11%) |
Nov 26, 2013 | 43.53 | 43.53 | 43.53 | 43.53 | 200 | +1.33(+3.15%) |
Nov 25, 2013 | 42.20 | 42.20 | 42.20 | 42.20 | 127 | -0.33(-0.78%) |
Nov 22, 2013 | 42.53 | 42.53 | 42.53 | 42.53 | 200 | +1.14(+2.75%) |
Nov 21, 2013 | 41.01 | 41.39 | 41.01 | 41.39 | 545 | +1.13(+2.81%) |
Nov 20, 2013 | 40.26 | 40.26 | 40.26 | 40.26 | 102 | +0.14(+0.35%) |
Nov 19, 2013 | 40.12 | 40.12 | 40.12 | 40.12 | 182 | -0.29(-0.72%) |
Nov 18, 2013 | 40.67 | 40.67 | 40.36 | 40.41 | 797 | +0.52(+1.30%) |
Nov 15, 2013 | 39.50 | 39.89 | 39.50 | 39.89 | 1,962 | +0.05(+0.13%) |
Nov 14, 2013 | 39.49 | 39.84 | 39.49 | 39.84 | 628 | +0.02(+0.05%) |
Nov 12, 2013 | 39.61 | 39.82 | 39.61 | 39.82 | 495 | -0.58(-1.44%) |
Nov 11, 2013 | 40.62 | 40.62 | 40.40 | 40.40 | 412 | +0.45(+1.13%) |
Nov 08, 2013 | 39.50 | 39.95 | 39.50 | 39.95 | 301 | -0.19(-0.47%) |
Nov 07, 2013 | 40.14 | 40.14 | 40.14 | 40.14 | 498 | -0.30(-0.74%) |
Nov 06, 2013 | 40.48 | 40.48 | 40.44 | 40.44 | 1,588 | +0.48(+1.20%) |
Nov 05, 2013 | 40.08 | 40.08 | 39.51 | 39.96 | 3,192 | -3.53(-8.12%) |
Nov 04, 2013 | 43.42 | 43.49 | 43.27 | 43.49 | 1,470 | -1.67(-3.70%) |
Nov 01, 2013 | 45.16 | 45.16 | 45.16 | 45.16 | 184 | +1.18(+2.68%) |
Oct 31, 2013 | 44.22 | 44.22 | 43.98 | 43.98 | 208 | +0.87(+2.02%) |
Oct 30, 2013 | 43.22 | 43.22 | 43.11 | 43.11 | 350 | -0.14(-0.32%) |
Oct 29, 2013 | 43.85 | 43.85 | 43.25 | 43.25 | 407 | -1.18(-2.66%) |
Oct 28, 2013 | 44.43 | 44.43 | 44.43 | 44.43 | 200 | +1.03(+2.37%) |
Oct 24, 2013 | 43.40 | 43.40 | 43.40 | 43.40 | 0 | -0.46(-1.05%) |
Oct 23, 2013 | 43.82 | 43.86 | 43.82 | 43.86 | 580 | -0.78(-1.76%) |
Oct 22, 2013 | 44.70 | 44.70 | 44.64 | 44.64 | 492 | +0.79(+1.81%) |
Oct 21, 2013 | 43.60 | 43.85 | 43.60 | 43.85 | 6,346 | -0.09(-0.20%) |
Oct 18, 2013 | 43.80 | 43.94 | 43.80 | 43.94 | 400 | +1.08(+2.52%) |
Oct 17, 2013 | 42.87 | 42.87 | 42.86 | 42.86 | 470 | -0.09(-0.21%) |
Oct 16, 2013 | 42.88 | 42.97 | 42.88 | 42.95 | 9,740 | -0.92(-2.10%) |
Oct 15, 2013 | 43.89 | 43.89 | 43.87 | 43.87 | 26,127 | -2.41(-5.21%) |
Oct 14, 2013 | 45.79 | 46.28 | 45.79 | 46.28 | 6,255 | -0.47(-1.01%) |
Oct 10, 2013 | 46.75 | 46.75 | 46.75 | 0 | +0.40(+0.86%) | |
Oct 08, 2013 | 46.35 | 46.35 | 46.35 | 0 | -0.74(-1.57%) | |
Oct 07, 2013 | 47.15 | 47.15 | 47.09 | 47.09 | 245 | +0.19(+0.41%) |
Oct 04, 2013 | 46.91 | 46.91 | 46.90 | 46.90 | 1,080 | +0.37(+0.80%) |
Oct 03, 2013 | 46.23 | 46.53 | 46.23 | 46.53 | 545 | -0.30(-0.64%) |
Oct 02, 2013 | 46.83 | 46.83 | 46.83 | 46.83 | 500 | +0.99(+2.16%) |
Oct 01, 2013 | 45.84 | 45.84 | 45.84 | 45.84 | 110 | -3.30(-6.72%) |
Sep 25, 2013 | 49.14 | 49.14 | 49.14 | 49.14 | 0 | +0.09(+0.18%) |
Sep 24, 2013 | 49.05 | 49.05 | 49.05 | 49.05 | 500 | +1.48(+3.11%) |
Sep 20, 2013 | 47.57 | 47.57 | 47.57 | 0 | +0.27(+0.57%) | |
Sep 19, 2013 | 47.30 | 47.30 | 47.30 | 47.30 | 217 | -0.14(-0.30%) |
Sep 17, 2013 | 47.44 | 47.44 | 47.44 | 0 | +1.02(+2.21%) | |
Sep 16, 2013 | 46.41 | 46.41 | 46.41 | 46.41 | 109 | +0.80(+1.76%) |
Sep 12, 2013 | 45.61 | 45.61 | 45.61 | 0 | -1.78(-3.76%) | |
Sep 11, 2013 | 47.39 | 47.39 | 47.28 | 47.39 | 1,445 | -2.56(-5.13%) |
Sep 10, 2013 | 49.66 | 49.95 | 49.66 | 49.95 | 204 | +0.83(+1.69%) |
Sep 09, 2013 | 49.46 | 49.75 | 49.12 | 49.12 | 485 | +0.69(+1.42%) |
Sep 06, 2013 | 48.80 | 48.80 | 48.40 | 48.43 | 1,194 | -0.57(-1.16%) |
Sep 04, 2013 | 49.00 | 49.00 | 49.00 | 0 | +2.45(+5.26%) |