Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 45.77 | 46.08 | 46.08 | 46.08 | 8,357 | +0.26(+0.58%) |
Aug 28, 2014 | 46.00 | 46.00 | 45.72 | 45.81 | 7,387 | -0.27(-0.58%) |
Aug 27, 2014 | 46.21 | 46.25 | 46.08 | 46.08 | 2,681 | -0.20(-0.43%) |
Aug 26, 2014 | 46.01 | 46.28 | 45.82 | 46.28 | 6,507 | +0.40(+0.87%) |
Aug 25, 2014 | 46.06 | 46.14 | 45.80 | 45.88 | 7,121 | +0.07(+0.15%) |
Aug 22, 2014 | 45.79 | 45.93 | 45.64 | 45.81 | 17,839 | -0.01(-0.03%) |
Aug 21, 2014 | 45.58 | 45.88 | 45.54 | 45.83 | 8,588 | +0.08(+0.18%) |
Aug 20, 2014 | 45.71 | 45.75 | 45.59 | 45.75 | 3,976 | -0.27(-0.59%) |
Aug 19, 2014 | 45.97 | 45.97 | 45.97 | 46.02 | 4,979 | +0.28(+0.61%) |
Aug 18, 2014 | 45.48 | 45.77 | 45.48 | 45.74 | 12,323 | +0.62(+1.37%) |
Aug 15, 2014 | 45.46 | 45.48 | 44.79 | 45.12 | 25,019 | -0.00(-0.01%) |
Aug 14, 2014 | 45.15 | 45.18 | 45.08 | 45.13 | 7,629 | -0.03(-0.07%) |
Aug 13, 2014 | 45.04 | 45.19 | 44.98 | 45.16 | 13,391 | +0.40(+0.88%) |
Aug 12, 2014 | 45.00 | 45.14 | 44.76 | 44.76 | 11,665 | -0.43(-0.95%) |
Aug 11, 2014 | 45.09 | 45.50 | 44.98 | 45.19 | 98,566 | +0.40(+0.88%) |
Aug 08, 2014 | 44.59 | 44.71 | 44.59 | 44.79 | 2,575 | +0.49(+1.11%) |
Aug 07, 2014 | 44.79 | 44.81 | 44.23 | 44.30 | 11,733 | -0.31(-0.69%) |
Aug 06, 2014 | 44.31 | 44.78 | 44.21 | 44.61 | 9,349 | +0.15(+0.33%) |
Aug 05, 2014 | 44.49 | 44.79 | 44.30 | 44.47 | 5,947 | -0.07(-0.16%) |
Aug 04, 2014 | 44.21 | 44.58 | 43.93 | 44.54 | 6,956 | +0.48(+1.08%) |
Aug 01, 2014 | 44.40 | 44.47 | 43.89 | 44.06 | 18,463 | -0.28(-0.64%) |
Jul 31, 2014 | 44.94 | 44.95 | 44.33 | 44.34 | 33,144 | -1.10(-2.42%) |
Jul 30, 2014 | 45.67 | 45.67 | 45.35 | 45.44 | 7,754 | +0.20(+0.45%) |
Jul 29, 2014 | 45.37 | 45.37 | 45.24 | 45.24 | 3,589 | +0.15(+0.34%) |
Jul 28, 2014 | 44.94 | 45.19 | 44.89 | 45.09 | 9,762 | -0.21(-0.46%) |
Jul 25, 2014 | 45.47 | 45.47 | 45.24 | 45.29 | 12,283 | -0.44(-0.95%) |
Jul 24, 2014 | 45.71 | 45.95 | 45.55 | 45.73 | 11,218 | +0.13(+0.28%) |
Jul 23, 2014 | 45.71 | 45.80 | 45.51 | 45.60 | 8,720 | -0.02(-0.04%) |
Jul 22, 2014 | 45.62 | 45.78 | 45.62 | 45.62 | 9,615 | +0.40(+0.90%) |
Jul 21, 2014 | 45.22 | 45.24 | 44.98 | 45.22 | 6,765 | -0.19(-0.41%) |
Jul 18, 2014 | 44.80 | 45.40 | 44.78 | 45.40 | 20,438 | +0.59(+1.31%) |
Jul 17, 2014 | 45.29 | 45.32 | 44.75 | 44.82 | 15,820 | -0.68(-1.50%) |
Jul 16, 2014 | 45.71 | 45.80 | 45.37 | 45.50 | 8,982 | -0.12(-0.27%) |
Jul 15, 2014 | 46.02 | 46.02 | 45.46 | 45.62 | 11,148 | -0.50(-1.08%) |
Jul 14, 2014 | 46.31 | 46.33 | 46.04 | 46.12 | 7,680 | +0.21(+0.45%) |
Jul 11, 2014 | 45.92 | 45.93 | 45.65 | 45.92 | 8,482 | -0.12(-0.27%) |
Jul 10, 2014 | 45.70 | 46.20 | 45.49 | 46.04 | 8,559 | -0.47(-1.02%) |
Jul 09, 2014 | 46.70 | 46.70 | 46.46 | 46.51 | 6,389 | -0.06(-0.14%) |
Jul 08, 2014 | 46.96 | 46.96 | 46.38 | 46.58 | 7,684 | -0.52(-1.11%) |
Jul 07, 2014 | 47.74 | 47.74 | 47.10 | 47.10 | 15,815 | -0.71(-1.48%) |
Jul 03, 2014 | 47.68 | 47.81 | 47.81 | 47.81 | 8,797 | +0.21(+0.45%) |
Jul 02, 2014 | 47.61 | 47.83 | 47.54 | 47.60 | 5,324 | -0.10(-0.20%) |
Jul 01, 2014 | 47.29 | 47.97 | 47.29 | 47.69 | 21,039 | +0.60(+1.28%) |
Jun 30, 2014 | 46.82 | 47.15 | 46.74 | 47.09 | 36,665 | +0.13(+0.27%) |
Jun 27, 2014 | 46.55 | 46.96 | 46.49 | 46.96 | 13,554 | +0.33(+0.71%) |
Jun 26, 2014 | 46.75 | 46.75 | 46.59 | 46.63 | 6,408 | +0.09(+0.20%) |
Jun 25, 2014 | 46.21 | 46.54 | 46.12 | 46.54 | 3,756 | +0.10(+0.21%) |
Jun 24, 2014 | 46.82 | 47.14 | 46.44 | 46.44 | 7,493 | -0.38(-0.81%) |
Jun 23, 2014 | 47.03 | 47.09 | 46.77 | 46.82 | 7,574 | +0.00(+0.01%) |
Jun 20, 2014 | 46.67 | 46.81 | 46.65 | 46.81 | 7,117 | +0.14(+0.29%) |
Jun 19, 2014 | 46.87 | 46.87 | 46.45 | 46.68 | 7,308 | +0.03(+0.06%) |
Jun 18, 2014 | 46.35 | 46.65 | 46.19 | 46.65 | 4,378 | +0.25(+0.53%) |
Jun 17, 2014 | 46.23 | 46.49 | 46.23 | 46.40 | 3,668 | +0.42(+0.92%) |
Jun 16, 2014 | 45.74 | 45.98 | 45.68 | 45.98 | 13,068 | +0.09(+0.21%) |
Jun 13, 2014 | 45.81 | 45.94 | 45.55 | 45.89 | 5,685 | +0.31(+0.68%) |
Jun 12, 2014 | 45.87 | 45.87 | 45.58 | 45.58 | 14,619 | -0.37(-0.81%) |
Jun 11, 2014 | 45.94 | 46.03 | 45.94 | 45.95 | 3,595 | -0.08(-0.17%) |
Jun 10, 2014 | 46.32 | 46.32 | 45.93 | 46.03 | 8,782 | +0.02(+0.05%) |
Jun 06, 2014 | 45.86 | 46.05 | 45.86 | 46.00 | 19,198 | +0.42(+0.91%) |
Jun 05, 2014 | 44.83 | 45.59 | 44.57 | 45.59 | 15,765 | +0.85(+1.90%) |
Jun 04, 2014 | 44.35 | 44.74 | 44.35 | 44.74 | 8,449 | +0.27(+0.61%) |
Jun 03, 2014 | 44.30 | 44.63 | 44.14 | 44.47 | 12,261 | -0.09(-0.21%) |