Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.25 | 47.80 | 47.80 | 47.80 | 62,765 | +0.54(+1.15%) |
Aug 28, 2014 | 48.23 | 48.23 | 47.13 | 47.26 | 62,683 | -1.04(-2.15%) |
Aug 27, 2014 | 47.90 | 48.55 | 47.84 | 48.30 | 97,611 | +0.47(+0.97%) |
Aug 26, 2014 | 47.67 | 48.17 | 47.44 | 47.83 | 91,985 | +0.19(+0.40%) |
Aug 25, 2014 | 48.01 | 48.16 | 47.44 | 47.64 | 44,105 | -0.16(-0.34%) |
Aug 22, 2014 | 47.91 | 48.18 | 47.80 | 47.80 | 65,122 | -0.18(-0.38%) |
Aug 21, 2014 | 47.87 | 48.17 | 47.32 | 47.99 | 90,498 | +0.06(+0.13%) |
Aug 20, 2014 | 48.03 | 48.05 | 47.44 | 47.93 | 46,203 | -0.33(-0.68%) |
Aug 19, 2014 | 48.69 | 48.88 | 48.17 | 48.25 | 99,643 | -0.44(-0.90%) |
Aug 18, 2014 | 48.29 | 48.81 | 48.15 | 48.69 | 76,765 | +0.95(+1.99%) |
Aug 15, 2014 | 47.81 | 47.87 | 47.12 | 47.74 | 207,853 | +0.18(+0.38%) |
Aug 14, 2014 | 47.57 | 47.72 | 47.19 | 47.56 | 125,142 | +0.05(+0.11%) |
Aug 13, 2014 | 47.41 | 47.96 | 47.38 | 47.51 | 72,132 | +0.13(+0.27%) |
Aug 12, 2014 | 47.23 | 47.55 | 47.01 | 47.38 | 114,491 | -0.14(-0.29%) |
Aug 11, 2014 | 46.48 | 47.62 | 46.35 | 47.52 | 148,715 | +1.22(+2.63%) |
Aug 08, 2014 | 45.30 | 46.39 | 45.30 | 46.30 | 81,646 | +0.98(+2.15%) |
Aug 07, 2014 | 44.91 | 45.53 | 44.85 | 45.33 | 116,123 | +0.55(+1.23%) |
Aug 06, 2014 | 44.12 | 45.21 | 44.10 | 44.77 | 91,258 | +0.19(+0.43%) |
Aug 05, 2014 | 44.74 | 45.52 | 44.39 | 44.58 | 126,019 | -0.41(-0.92%) |
Aug 04, 2014 | 44.86 | 45.16 | 43.92 | 45.00 | 131,206 | +0.42(+0.95%) |
Aug 01, 2014 | 44.70 | 45.00 | 44.04 | 44.58 | 261,640 | -0.14(-0.31%) |
Jul 31, 2014 | 45.56 | 46.22 | 44.33 | 44.71 | 240,188 | -1.46(-3.16%) |
Jul 30, 2014 | 46.73 | 46.73 | 45.77 | 46.17 | 179,178 | -0.37(-0.80%) |
Jul 29, 2014 | 47.77 | 48.03 | 46.50 | 46.54 | 184,304 | -1.22(-2.55%) |
Jul 28, 2014 | 47.88 | 48.05 | 47.24 | 47.76 | 171,520 | -0.12(-0.25%) |
Jul 25, 2014 | 48.87 | 48.87 | 47.06 | 47.88 | 279,479 | -1.55(-3.14%) |
Jul 24, 2014 | 50.19 | 50.37 | 48.70 | 49.44 | 196,045 | -0.54(-1.07%) |
Jul 23, 2014 | 50.21 | 50.43 | 49.38 | 49.97 | 83,739 | -0.24(-0.48%) |
Jul 22, 2014 | 50.02 | 50.73 | 49.80 | 50.21 | 87,262 | +0.51(+1.02%) |
Jul 21, 2014 | 49.77 | 49.94 | 49.06 | 49.70 | 59,052 | -0.36(-0.72%) |
Jul 18, 2014 | 49.20 | 50.22 | 49.20 | 50.07 | 153,858 | +0.78(+1.58%) |
Jul 17, 2014 | 50.08 | 50.43 | 49.01 | 49.29 | 119,555 | -1.09(-2.16%) |
Jul 16, 2014 | 50.95 | 51.66 | 49.79 | 50.38 | 142,524 | -0.16(-0.32%) |
Jul 15, 2014 | 51.16 | 51.46 | 50.13 | 50.54 | 77,118 | -0.66(-1.30%) |
Jul 14, 2014 | 51.33 | 51.46 | 51.04 | 51.21 | 62,342 | +0.31(+0.61%) |
Jul 11, 2014 | 51.85 | 51.86 | 50.86 | 50.90 | 109,640 | -1.11(-2.13%) |
Jul 10, 2014 | 51.30 | 52.60 | 51.30 | 52.00 | 119,786 | -0.16(-0.31%) |
Jul 09, 2014 | 52.74 | 52.74 | 52.00 | 52.17 | 112,144 | -0.29(-0.56%) |
Jul 08, 2014 | 52.27 | 52.72 | 51.81 | 52.46 | 256,685 | +0.00(+0.00%) |
Jul 07, 2014 | 52.69 | 52.69 | 51.96 | 52.46 | 105,799 | -0.23(-0.44%) |
Jul 03, 2014 | 52.23 | 52.69 | 52.69 | 52.69 | 53,501 | +0.71(+1.36%) |
Jul 02, 2014 | 51.67 | 52.03 | 51.39 | 51.98 | 161,667 | +0.47(+0.91%) |
Jul 01, 2014 | 49.88 | 51.84 | 49.88 | 51.52 | 236,276 | +1.88(+3.79%) |
Jun 30, 2014 | 49.64 | 49.84 | 49.16 | 49.64 | 130,261 | -0.11(-0.23%) |
Jun 27, 2014 | 49.52 | 50.25 | 49.52 | 49.75 | 182,675 | -0.15(-0.29%) |
Jun 26, 2014 | 50.58 | 50.80 | 49.38 | 49.89 | 101,431 | -0.69(-1.37%) |
Jun 25, 2014 | 49.64 | 50.61 | 49.57 | 50.59 | 149,214 | +0.67(+1.35%) |
Jun 24, 2014 | 49.03 | 50.33 | 48.94 | 49.91 | 181,181 | +0.80(+1.64%) |
Jun 23, 2014 | 49.48 | 49.48 | 48.97 | 49.11 | 74,200 | -0.19(-0.39%) |
Jun 20, 2014 | 48.72 | 49.42 | 48.57 | 49.30 | 229,855 | +0.60(+1.24%) |
Jun 19, 2014 | 48.91 | 49.32 | 48.51 | 48.69 | 90,644 | -0.05(-0.11%) |
Jun 18, 2014 | 48.86 | 49.43 | 48.59 | 48.75 | 140,809 | -0.23(-0.48%) |
Jun 17, 2014 | 47.63 | 49.56 | 47.39 | 48.98 | 252,051 | +1.35(+2.83%) |
Jun 16, 2014 | 47.43 | 48.09 | 47.15 | 47.63 | 326,306 | +0.03(+0.07%) |
Jun 13, 2014 | 47.80 | 48.12 | 47.15 | 47.60 | 171,898 | -0.24(-0.51%) |
Jun 12, 2014 | 48.73 | 48.85 | 47.50 | 47.84 | 151,284 | -1.04(-2.12%) |
Jun 11, 2014 | 48.77 | 49.00 | 48.55 | 48.88 | 59,667 | -0.16(-0.33%) |
Jun 10, 2014 | 49.26 | 49.45 | 48.86 | 49.04 | 115,064 | +0.40(+0.82%) |
Jun 06, 2014 | 48.30 | 48.91 | 48.15 | 48.64 | 88,373 | +0.66(+1.37%) |
Jun 05, 2014 | 46.92 | 48.13 | 46.54 | 47.99 | 104,648 | +1.21(+2.58%) |
Jun 04, 2014 | 46.03 | 46.93 | 45.96 | 46.78 | 81,068 | +0.54(+1.16%) |
Jun 03, 2014 | 46.26 | 46.66 | 45.73 | 46.24 | 94,557 | -0.10(-0.22%) |