Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.59 | 43.07 | 43.07 | 43.07 | 556,894 | +0.31(+0.72%) |
Aug 28, 2014 | 43.15 | 43.16 | 42.59 | 42.76 | 350,047 | +0.16(+0.38%) |
Aug 27, 2014 | 42.83 | 43.12 | 42.18 | 42.60 | 403,694 | -0.05(-0.11%) |
Aug 26, 2014 | 42.80 | 42.92 | 42.44 | 42.65 | 467,996 | +0.34(+0.81%) |
Aug 25, 2014 | 42.59 | 42.73 | 42.00 | 42.30 | 473,880 | -0.47(-1.09%) |
Aug 22, 2014 | 42.59 | 42.99 | 42.41 | 42.77 | 464,588 | +0.36(+0.85%) |
Aug 21, 2014 | 43.84 | 44.32 | 42.36 | 42.41 | 1,663,926 | -2.03(-4.56%) |
Aug 20, 2014 | 44.53 | 45.03 | 44.27 | 44.44 | 725,689 | -0.13(-0.29%) |
Aug 19, 2014 | 44.68 | 44.95 | 44.19 | 44.57 | 656,191 | -0.22(-0.50%) |
Aug 18, 2014 | 44.36 | 44.90 | 44.25 | 44.79 | 623,281 | +0.25(+0.57%) |
Aug 15, 2014 | 43.86 | 44.75 | 43.83 | 44.54 | 816,062 | +0.08(+0.19%) |
Aug 14, 2014 | 44.54 | 44.91 | 43.85 | 44.45 | 2,028,080 | -2.12(-4.55%) |
Aug 13, 2014 | 46.67 | 47.03 | 46.44 | 46.57 | 528,872 | +0.22(+0.48%) |
Aug 12, 2014 | 45.59 | 46.96 | 45.59 | 46.35 | 656,129 | +1.15(+2.54%) |
Aug 11, 2014 | 44.75 | 45.29 | 44.71 | 45.20 | 283,101 | +0.43(+0.96%) |
Aug 08, 2014 | 45.89 | 46.38 | 44.62 | 44.78 | 611,559 | -1.19(-2.58%) |
Aug 07, 2014 | 44.35 | 46.41 | 44.19 | 45.96 | 834,053 | +1.42(+3.18%) |
Aug 06, 2014 | 44.00 | 44.85 | 43.75 | 44.55 | 690,378 | +1.25(+2.90%) |
Aug 05, 2014 | 42.73 | 43.48 | 41.93 | 43.29 | 569,795 | +0.55(+1.29%) |
Aug 04, 2014 | 43.47 | 43.54 | 42.37 | 42.74 | 431,716 | -0.61(-1.41%) |
Aug 01, 2014 | 43.61 | 43.95 | 42.96 | 43.35 | 502,658 | +0.08(+0.19%) |
Jul 31, 2014 | 43.97 | 44.04 | 43.02 | 43.27 | 476,819 | -0.97(-2.20%) |
Jul 30, 2014 | 44.16 | 44.32 | 43.46 | 44.24 | 352,295 | -0.31(-0.70%) |
Jul 29, 2014 | 44.63 | 45.14 | 44.12 | 44.55 | 737,129 | +0.01(+0.02%) |
Jul 28, 2014 | 44.13 | 44.69 | 43.98 | 44.55 | 449,160 | +0.41(+0.92%) |
Jul 25, 2014 | 43.02 | 44.62 | 42.98 | 44.14 | 565,111 | +1.05(+2.43%) |
Jul 24, 2014 | 43.18 | 43.38 | 42.92 | 43.09 | 301,661 | -0.30(-0.69%) |
Jul 23, 2014 | 43.40 | 44.12 | 43.28 | 43.39 | 416,380 | +0.15(+0.34%) |
Jul 22, 2014 | 43.38 | 43.70 | 42.99 | 43.25 | 325,668 | -0.18(-0.41%) |
Jul 21, 2014 | 43.23 | 43.50 | 42.56 | 43.42 | 322,643 | +0.28(+0.64%) |
Jul 18, 2014 | 42.84 | 43.28 | 42.48 | 43.15 | 684,738 | -0.09(-0.21%) |
Jul 17, 2014 | 43.10 | 43.64 | 42.73 | 43.24 | 798,592 | +0.52(+1.22%) |
Jul 16, 2014 | 42.32 | 42.86 | 41.94 | 42.72 | 601,111 | +0.80(+1.90%) |
Jul 15, 2014 | 43.35 | 43.78 | 41.78 | 41.92 | 1,213,803 | -1.52(-3.49%) |
Jul 14, 2014 | 43.51 | 43.77 | 42.95 | 43.44 | 911,611 | -1.09(-2.44%) |
Jul 11, 2014 | 44.75 | 45.68 | 44.23 | 44.52 | 1,012,475 | -0.15(-0.33%) |
Jul 10, 2014 | 45.82 | 46.25 | 44.59 | 44.67 | 1,515,333 | -0.25(-0.56%) |
Jul 09, 2014 | 44.43 | 45.12 | 44.43 | 44.92 | 906,725 | +0.83(+1.89%) |
Jul 08, 2014 | 43.40 | 44.14 | 43.07 | 44.09 | 719,648 | +0.94(+2.18%) |
Jul 07, 2014 | 43.05 | 43.61 | 42.65 | 43.15 | 476,140 | -0.18(-0.42%) |
Jul 03, 2014 | 43.34 | 43.33 | 43.33 | 43.33 | 267,926 | -0.29(-0.67%) |
Jul 02, 2014 | 43.80 | 44.32 | 43.26 | 43.62 | 595,435 | +0.60(+1.39%) |
Jul 01, 2014 | 44.29 | 44.46 | 42.89 | 43.02 | 621,390 | -0.85(-1.94%) |
Jun 30, 2014 | 42.80 | 43.91 | 42.34 | 43.87 | 576,876 | +0.80(+1.85%) |
Jun 27, 2014 | 42.87 | 43.20 | 42.53 | 43.08 | 363,808 | +0.18(+0.41%) |
Jun 26, 2014 | 42.02 | 43.09 | 41.81 | 42.90 | 577,219 | +0.67(+1.58%) |
Jun 25, 2014 | 42.08 | 42.89 | 41.94 | 42.24 | 402,776 | +0.05(+0.11%) |
Jun 24, 2014 | 43.12 | 43.18 | 42.14 | 42.19 | 619,176 | -0.60(-1.39%) |
Jun 23, 2014 | 42.20 | 42.89 | 42.07 | 42.79 | 478,509 | +0.54(+1.29%) |
Jun 20, 2014 | 42.11 | 42.72 | 41.85 | 42.24 | 825,735 | -0.20(-0.47%) |
Jun 19, 2014 | 40.51 | 42.54 | 40.32 | 42.44 | 1,440,817 | +2.65(+6.65%) |
Jun 18, 2014 | 38.89 | 39.80 | 38.67 | 39.79 | 710,247 | +1.12(+2.89%) |
Jun 17, 2014 | 37.92 | 38.78 | 37.80 | 38.68 | 477,432 | +0.37(+0.96%) |
Jun 16, 2014 | 38.65 | 38.82 | 37.91 | 38.31 | 602,596 | -0.26(-0.67%) |
Jun 13, 2014 | 38.23 | 38.82 | 37.77 | 38.57 | 765,623 | +0.27(+0.70%) |
Jun 12, 2014 | 36.96 | 38.44 | 36.95 | 38.30 | 836,725 | +1.49(+4.05%) |
Jun 11, 2014 | 35.96 | 36.84 | 35.80 | 36.81 | 776,003 | +0.94(+2.62%) |
Jun 10, 2014 | 35.56 | 35.88 | 35.44 | 35.87 | 352,775 | +0.67(+1.91%) |
Jun 06, 2014 | 35.86 | 35.86 | 34.98 | 35.20 | 335,662 | -0.59(-1.65%) |
Jun 05, 2014 | 35.90 | 36.04 | 35.36 | 35.79 | 358,094 | +0.31(+0.88%) |
Jun 04, 2014 | 35.14 | 35.62 | 34.76 | 35.48 | 440,649 | +0.34(+0.97%) |
Jun 03, 2014 | 34.81 | 35.22 | 34.50 | 35.14 | 407,275 | +0.36(+1.02%) |