Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 52.40 | 53.19 | 53.19 | 53.19 | 468,887 | +0.99(+1.89%) |
Aug 28, 2014 | 52.18 | 53.19 | 51.95 | 52.21 | 318,663 | -0.46(-0.88%) |
Aug 27, 2014 | 52.87 | 53.34 | 52.32 | 52.67 | 354,518 | -0.32(-0.61%) |
Aug 26, 2014 | 52.17 | 53.24 | 51.74 | 52.99 | 443,997 | +1.26(+2.43%) |
Aug 25, 2014 | 50.49 | 51.85 | 50.35 | 51.74 | 549,959 | +2.44(+4.94%) |
Aug 22, 2014 | 48.45 | 49.63 | 48.35 | 49.30 | 442,936 | +0.62(+1.28%) |
Aug 21, 2014 | 49.70 | 49.95 | 48.45 | 48.67 | 645,350 | -0.96(-1.94%) |
Aug 20, 2014 | 49.38 | 50.28 | 49.29 | 49.64 | 404,113 | -0.17(-0.35%) |
Aug 19, 2014 | 49.56 | 49.99 | 48.80 | 49.81 | 705,577 | +0.51(+1.03%) |
Aug 18, 2014 | 49.15 | 49.77 | 48.88 | 49.30 | 619,944 | +0.95(+1.97%) |
Aug 15, 2014 | 47.95 | 48.45 | 46.75 | 48.35 | 557,683 | +0.88(+1.86%) |
Aug 14, 2014 | 46.37 | 47.56 | 46.18 | 47.47 | 524,088 | +1.37(+2.98%) |
Aug 13, 2014 | 44.66 | 46.28 | 44.51 | 46.09 | 395,807 | +1.77(+3.99%) |
Aug 12, 2014 | 44.35 | 44.69 | 43.95 | 44.32 | 204,130 | -0.31(-0.70%) |
Aug 11, 2014 | 44.95 | 45.20 | 43.92 | 44.64 | 272,298 | +0.52(+1.18%) |
Aug 08, 2014 | 42.88 | 44.28 | 42.82 | 44.12 | 349,925 | +1.07(+2.49%) |
Aug 07, 2014 | 44.87 | 44.89 | 42.71 | 43.05 | 299,280 | -1.18(-2.68%) |
Aug 06, 2014 | 43.35 | 45.02 | 43.19 | 44.23 | 248,314 | -0.01(-0.01%) |
Aug 05, 2014 | 43.95 | 45.07 | 43.50 | 44.23 | 343,711 | -0.12(-0.28%) |
Aug 04, 2014 | 44.33 | 44.75 | 43.29 | 44.36 | 244,624 | +0.62(+1.42%) |
Aug 01, 2014 | 43.46 | 45.00 | 42.79 | 43.74 | 803,034 | -0.17(-0.38%) |
Jul 31, 2014 | 45.48 | 45.63 | 43.64 | 43.91 | 715,155 | -2.39(-5.16%) |
Jul 30, 2014 | 46.85 | 47.50 | 45.90 | 46.30 | 367,780 | +0.89(+1.97%) |
Jul 29, 2014 | 44.25 | 45.84 | 44.21 | 45.40 | 296,772 | +1.05(+2.36%) |
Jul 28, 2014 | 45.03 | 45.20 | 43.65 | 44.35 | 391,526 | -0.85(-1.88%) |
Jul 25, 2014 | 45.10 | 45.58 | 44.36 | 45.20 | 311,387 | -0.38(-0.83%) |
Jul 24, 2014 | 47.45 | 47.45 | 45.37 | 45.58 | 377,772 | -1.36(-2.90%) |
Jul 23, 2014 | 46.43 | 47.38 | 46.23 | 46.95 | 512,296 | +1.99(+4.42%) |
Jul 22, 2014 | 44.66 | 45.42 | 44.58 | 44.96 | 405,775 | +0.91(+2.08%) |
Jul 21, 2014 | 43.49 | 44.27 | 42.86 | 44.04 | 323,349 | +0.13(+0.30%) |
Jul 18, 2014 | 41.96 | 44.13 | 41.65 | 43.91 | 535,850 | +2.48(+5.99%) |
Jul 17, 2014 | 42.42 | 43.61 | 41.14 | 41.43 | 660,276 | -2.01(-4.63%) |
Jul 16, 2014 | 44.96 | 45.13 | 43.18 | 43.44 | 498,153 | -1.16(-2.60%) |
Jul 15, 2014 | 46.86 | 46.95 | 44.12 | 44.60 | 687,606 | -2.16(-4.62%) |
Jul 14, 2014 | 47.37 | 47.37 | 46.30 | 46.77 | 421,686 | +0.43(+0.94%) |
Jul 11, 2014 | 45.97 | 46.60 | 45.33 | 46.33 | 371,800 | +0.49(+1.08%) |
Jul 10, 2014 | 44.22 | 46.29 | 44.13 | 45.84 | 452,366 | -0.27(-0.60%) |
Jul 09, 2014 | 45.17 | 46.24 | 43.99 | 46.11 | 693,070 | +1.00(+2.23%) |
Jul 08, 2014 | 46.95 | 46.95 | 44.44 | 45.11 | 998,767 | -2.10(-4.44%) |
Jul 07, 2014 | 49.57 | 49.58 | 47.04 | 47.21 | 632,859 | -2.41(-4.85%) |
Jul 03, 2014 | 49.52 | 49.61 | 49.61 | 49.61 | 686,713 | +0.38(+0.78%) |
Jul 02, 2014 | 48.72 | 49.60 | 48.23 | 49.23 | 442,501 | +0.72(+1.48%) |
Jul 01, 2014 | 46.84 | 48.69 | 46.78 | 48.51 | 654,003 | +2.15(+4.64%) |
Jun 30, 2014 | 46.43 | 46.83 | 46.01 | 46.36 | 302,053 | +0.10(+0.23%) |
Jun 27, 2014 | 45.97 | 46.33 | 45.41 | 46.25 | 288,836 | +0.05(+0.11%) |
Jun 26, 2014 | 45.96 | 46.21 | 44.95 | 46.20 | 253,729 | +0.14(+0.30%) |
Jun 25, 2014 | 45.74 | 46.61 | 45.40 | 46.06 | 565,263 | +0.29(+0.63%) |
Jun 24, 2014 | 46.32 | 47.30 | 45.36 | 45.77 | 781,059 | +0.92(+2.05%) |
Jun 23, 2014 | 45.77 | 46.19 | 44.70 | 44.85 | 467,075 | -0.86(-1.88%) |
Jun 20, 2014 | 44.17 | 45.78 | 44.14 | 45.71 | 574,795 | +1.68(+3.82%) |
Jun 19, 2014 | 43.93 | 44.23 | 43.40 | 44.03 | 305,076 | +0.24(+0.55%) |
Jun 18, 2014 | 43.35 | 43.80 | 42.54 | 43.79 | 300,420 | +0.74(+1.73%) |
Jun 17, 2014 | 43.30 | 43.60 | 42.61 | 43.05 | 216,957 | -0.20(-0.47%) |
Jun 16, 2014 | 42.61 | 43.95 | 42.52 | 43.25 | 448,850 | +0.22(+0.52%) |
Jun 13, 2014 | 43.21 | 43.21 | 42.21 | 43.03 | 329,400 | -0.02(-0.03%) |
Jun 12, 2014 | 43.40 | 43.95 | 42.72 | 43.04 | 340,145 | -0.42(-0.98%) |
Jun 11, 2014 | 42.82 | 44.07 | 42.71 | 43.46 | 516,430 | -0.06(-0.14%) |
Jun 10, 2014 | 43.14 | 43.83 | 42.41 | 43.52 | 480,449 | +1.04(+2.46%) |
Jun 06, 2014 | 42.64 | 42.65 | 41.79 | 42.48 | 433,017 | +0.39(+0.93%) |
Jun 05, 2014 | 41.96 | 42.72 | 41.14 | 42.09 | 522,763 | +0.52(+1.24%) |
Jun 04, 2014 | 40.36 | 41.67 | 40.21 | 41.57 | 439,420 | +0.83(+2.04%) |
Jun 03, 2014 | 39.67 | 40.75 | 39.53 | 40.74 | 242,343 | +0.41(+1.03%) |