Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.89 | 49.05 | 49.05 | 49.05 | 109,303 | +0.24(+0.50%) |
Aug 28, 2014 | 48.14 | 48.91 | 47.94 | 48.81 | 158,308 | +0.42(+0.86%) |
Aug 27, 2014 | 48.09 | 48.57 | 48.09 | 48.39 | 345,094 | +0.24(+0.49%) |
Aug 26, 2014 | 47.80 | 48.26 | 47.75 | 48.16 | 125,416 | +0.36(+0.76%) |
Aug 25, 2014 | 47.74 | 47.80 | 47.61 | 47.80 | 86,524 | +0.23(+0.48%) |
Aug 22, 2014 | 47.13 | 47.57 | 47.04 | 47.57 | 147,728 | +0.45(+0.96%) |
Aug 21, 2014 | 46.69 | 47.12 | 46.65 | 47.12 | 130,877 | +0.47(+1.01%) |
Aug 20, 2014 | 46.46 | 46.68 | 46.33 | 46.65 | 79,953 | +0.14(+0.31%) |
Aug 19, 2014 | 46.43 | 46.61 | 46.17 | 46.50 | 144,277 | +0.33(+0.71%) |
Aug 18, 2014 | 45.84 | 46.13 | 45.42 | 46.17 | 122,581 | +0.65(+1.43%) |
Aug 15, 2014 | 45.75 | 45.81 | 45.29 | 45.52 | 68,478 | +0.03(+0.06%) |
Aug 14, 2014 | 45.02 | 45.52 | 44.83 | 45.49 | 135,873 | +0.46(+1.03%) |
Aug 13, 2014 | 44.92 | 45.06 | 44.60 | 45.03 | 172,929 | +0.40(+0.89%) |
Aug 12, 2014 | 44.27 | 44.87 | 44.05 | 44.63 | 210,624 | +0.62(+1.40%) |
Aug 11, 2014 | 43.34 | 44.23 | 43.34 | 44.02 | 139,974 | +0.77(+1.78%) |
Aug 08, 2014 | 43.00 | 43.47 | 42.24 | 43.25 | 250,401 | +1.10(+2.60%) |
Aug 07, 2014 | 42.74 | 42.77 | 41.93 | 42.15 | 108,291 | -0.42(-0.98%) |
Aug 06, 2014 | 42.71 | 43.04 | 42.56 | 42.57 | 74,267 | -0.35(-0.82%) |
Aug 05, 2014 | 43.09 | 43.42 | 42.76 | 42.92 | 124,376 | -0.44(-1.02%) |
Aug 04, 2014 | 42.82 | 43.71 | 42.76 | 43.37 | 183,734 | +0.69(+1.61%) |
Aug 01, 2014 | 42.40 | 42.86 | 42.40 | 42.68 | 147,255 | +0.21(+0.49%) |
Jul 31, 2014 | 42.94 | 43.36 | 42.42 | 42.47 | 496,188 | -0.85(-1.97%) |
Jul 30, 2014 | 43.82 | 43.83 | 43.09 | 43.32 | 123,341 | -0.40(-0.91%) |
Jul 29, 2014 | 43.97 | 44.38 | 43.67 | 43.72 | 80,333 | -0.26(-0.60%) |
Jul 28, 2014 | 44.14 | 44.36 | 43.95 | 43.98 | 83,388 | -0.11(-0.25%) |
Jul 25, 2014 | 44.67 | 44.67 | 43.96 | 44.09 | 76,976 | -0.83(-1.85%) |
Jul 24, 2014 | 44.74 | 45.13 | 44.74 | 44.92 | 121,501 | +0.20(+0.45%) |
Jul 23, 2014 | 44.63 | 45.00 | 44.49 | 44.73 | 95,126 | +0.09(+0.20%) |
Jul 22, 2014 | 44.46 | 44.86 | 44.37 | 44.63 | 99,941 | +0.24(+0.55%) |
Jul 21, 2014 | 44.44 | 44.44 | 44.14 | 44.39 | 65,937 | -0.05(-0.10%) |
Jul 18, 2014 | 43.98 | 44.63 | 43.94 | 44.44 | 82,326 | +0.51(+1.15%) |
Jul 17, 2014 | 44.28 | 44.37 | 43.69 | 43.93 | 161,195 | -0.39(-0.88%) |
Jul 16, 2014 | 44.46 | 44.53 | 44.20 | 44.32 | 110,669 | -0.05(-0.10%) |
Jul 15, 2014 | 44.87 | 44.89 | 44.34 | 44.36 | 138,803 | -0.34(-0.77%) |
Jul 14, 2014 | 44.60 | 44.85 | 44.51 | 44.71 | 100,981 | +0.30(+0.67%) |
Jul 11, 2014 | 44.20 | 44.73 | 44.04 | 44.41 | 229,918 | +0.17(+0.39%) |
Jul 10, 2014 | 43.71 | 44.31 | 43.62 | 44.24 | 104,754 | +0.14(+0.31%) |
Jul 09, 2014 | 43.91 | 44.23 | 43.61 | 44.10 | 150,575 | +0.53(+1.21%) |
Jul 08, 2014 | 43.53 | 43.70 | 43.49 | 43.57 | 132,130 | -0.03(-0.06%) |
Jul 07, 2014 | 43.75 | 43.85 | 43.48 | 43.60 | 136,317 | -0.15(-0.33%) |
Jul 03, 2014 | 43.74 | 43.75 | 43.75 | 43.75 | 89,209 | +0.29(+0.67%) |
Jul 02, 2014 | 42.95 | 43.66 | 42.71 | 43.46 | 177,815 | +0.53(+1.25%) |
Jul 01, 2014 | 42.62 | 43.15 | 42.42 | 42.92 | 101,607 | +0.25(+0.59%) |
Jun 30, 2014 | 42.29 | 42.80 | 42.30 | 42.67 | 119,068 | +0.38(+0.90%) |
Jun 27, 2014 | 42.52 | 42.60 | 42.21 | 42.29 | 398,048 | -0.31(-0.73%) |
Jun 26, 2014 | 42.44 | 42.60 | 42.28 | 42.60 | 75,614 | +0.13(+0.30%) |
Jun 25, 2014 | 42.06 | 42.58 | 42.06 | 42.47 | 91,445 | +0.31(+0.73%) |
Jun 24, 2014 | 42.17 | 42.29 | 42.02 | 42.17 | 90,877 | -0.22(-0.51%) |
Jun 23, 2014 | 42.14 | 42.50 | 42.04 | 42.38 | 111,937 | +0.26(+0.62%) |
Jun 20, 2014 | 41.99 | 42.12 | 41.86 | 42.12 | 100,825 | +0.17(+0.41%) |
Jun 19, 2014 | 41.64 | 42.20 | 41.59 | 41.95 | 84,283 | +0.30(+0.71%) |
Jun 18, 2014 | 40.93 | 41.66 | 40.93 | 41.65 | 78,806 | +0.67(+1.63%) |
Jun 17, 2014 | 40.62 | 41.30 | 40.54 | 40.99 | 65,137 | +0.23(+0.58%) |
Jun 16, 2014 | 40.33 | 40.81 | 40.31 | 40.75 | 87,446 | +0.41(+1.03%) |
Jun 13, 2014 | 40.45 | 40.50 | 40.16 | 40.34 | 51,498 | -0.01(-0.02%) |
Jun 12, 2014 | 40.87 | 40.88 | 40.33 | 40.35 | 56,747 | -0.64(-1.56%) |
Jun 11, 2014 | 40.91 | 41.10 | 40.76 | 40.99 | 76,259 | -0.21(-0.50%) |
Jun 10, 2014 | 41.19 | 41.22 | 40.99 | 41.19 | 49,787 | -0.52(-1.25%) |
Jun 06, 2014 | 41.41 | 41.80 | 41.24 | 41.72 | 64,280 | +0.32(+0.78%) |
Jun 05, 2014 | 41.23 | 41.40 | 41.06 | 41.39 | 48,691 | +0.17(+0.42%) |
Jun 04, 2014 | 41.19 | 41.44 | 40.95 | 41.22 | 97,600 | -0.14(-0.33%) |
Jun 03, 2014 | 40.41 | 41.42 | 40.17 | 41.36 | 298,927 | +0.81(+2.00%) |