Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.78 | 46.67 | 46.67 | 46.67 | 69,800 | -0.16(-0.34%) |
Aug 28, 2014 | 47.21 | 47.43 | 46.65 | 46.83 | 73,998 | -0.63(-1.33%) |
Aug 27, 2014 | 46.86 | 47.93 | 46.66 | 47.46 | 85,969 | +0.54(+1.15%) |
Aug 26, 2014 | 45.71 | 47.10 | 45.53 | 46.92 | 95,965 | +1.18(+2.58%) |
Aug 25, 2014 | 46.05 | 46.05 | 45.34 | 45.74 | 63,582 | -0.19(-0.41%) |
Aug 22, 2014 | 45.55 | 46.11 | 45.35 | 45.93 | 58,628 | +0.18(+0.39%) |
Aug 21, 2014 | 45.71 | 45.80 | 45.20 | 45.75 | 96,752 | +0.12(+0.27%) |
Aug 20, 2014 | 46.16 | 46.16 | 45.26 | 45.62 | 121,035 | -0.74(-1.61%) |
Aug 19, 2014 | 46.45 | 46.80 | 45.93 | 46.37 | 103,990 | -0.08(-0.17%) |
Aug 18, 2014 | 45.98 | 46.70 | 45.25 | 46.45 | 167,416 | +0.92(+2.02%) |
Aug 15, 2014 | 46.39 | 46.83 | 45.09 | 45.53 | 101,272 | -0.26(-0.57%) |
Aug 14, 2014 | 47.95 | 48.10 | 45.58 | 45.79 | 78,991 | -2.16(-4.50%) |
Aug 13, 2014 | 47.95 | 48.66 | 47.28 | 47.95 | 225,575 | -0.05(-0.10%) |
Aug 12, 2014 | 50.30 | 50.30 | 47.54 | 48.00 | 116,061 | -2.35(-4.67%) |
Aug 11, 2014 | 50.19 | 50.52 | 49.56 | 50.35 | 147,615 | +0.20(+0.40%) |
Aug 08, 2014 | 48.34 | 50.59 | 47.73 | 50.15 | 215,257 | +1.86(+3.85%) |
Aug 07, 2014 | 51.47 | 51.47 | 47.82 | 48.29 | 163,526 | -2.88(-5.63%) |
Aug 06, 2014 | 54.70 | 54.70 | 50.98 | 51.17 | 284,930 | -3.87(-7.03%) |
Aug 05, 2014 | 55.45 | 56.95 | 54.35 | 55.04 | 105,164 | -0.59(-1.06%) |
Aug 04, 2014 | 54.14 | 56.34 | 53.77 | 55.63 | 294,567 | +1.62(+3.00%) |
Aug 01, 2014 | 55.72 | 56.13 | 53.94 | 54.01 | 79,169 | -1.61(-2.89%) |
Jul 31, 2014 | 56.46 | 56.76 | 55.60 | 55.62 | 114,765 | -1.40(-2.45%) |
Jul 30, 2014 | 56.31 | 57.14 | 55.92 | 57.02 | 94,423 | +0.70(+1.25%) |
Jul 29, 2014 | 55.65 | 56.45 | 55.40 | 56.31 | 83,305 | +0.53(+0.95%) |
Jul 28, 2014 | 56.19 | 56.19 | 55.15 | 55.78 | 48,338 | -0.29(-0.52%) |
Jul 25, 2014 | 55.48 | 56.40 | 55.11 | 56.07 | 86,055 | +0.20(+0.36%) |
Jul 24, 2014 | 54.85 | 56.53 | 54.04 | 55.87 | 156,092 | +1.40(+2.57%) |
Jul 23, 2014 | 55.43 | 56.02 | 54.16 | 54.47 | 69,776 | -1.01(-1.82%) |
Jul 22, 2014 | 55.86 | 56.75 | 55.35 | 55.48 | 47,038 | -0.27(-0.48%) |
Jul 21, 2014 | 55.37 | 56.19 | 55.22 | 55.75 | 78,328 | +0.08(+0.14%) |
Jul 18, 2014 | 55.37 | 56.38 | 55.01 | 55.67 | 105,928 | +0.13(+0.23%) |
Jul 17, 2014 | 55.44 | 55.97 | 55.03 | 55.54 | 70,090 | -0.43(-0.77%) |
Jul 16, 2014 | 56.46 | 56.46 | 55.31 | 55.97 | 50,239 | -0.12(-0.21%) |
Jul 15, 2014 | 56.88 | 56.93 | 55.08 | 56.09 | 61,634 | -0.95(-1.67%) |
Jul 14, 2014 | 56.30 | 57.22 | 53.65 | 57.04 | 91,336 | +1.05(+1.88%) |
Jul 11, 2014 | 55.54 | 56.26 | 54.78 | 55.99 | 130,479 | +0.23(+0.41%) |
Jul 10, 2014 | 55.03 | 55.96 | 54.85 | 55.76 | 107,263 | -0.07(-0.13%) |
Jul 09, 2014 | 55.70 | 55.98 | 55.21 | 55.83 | 77,920 | +0.20(+0.36%) |
Jul 08, 2014 | 55.47 | 55.95 | 54.86 | 55.63 | 112,141 | -0.14(-0.25%) |
Jul 07, 2014 | 56.47 | 56.47 | 55.13 | 55.77 | 55,083 | -0.74(-1.31%) |
Jul 03, 2014 | 55.69 | 56.51 | 56.51 | 56.51 | 58,500 | +0.95(+1.71%) |
Jul 02, 2014 | 55.09 | 55.84 | 55.09 | 55.56 | 135,332 | +0.31(+0.56%) |
Jul 01, 2014 | 54.17 | 55.64 | 54.10 | 55.25 | 96,645 | +1.43(+2.66%) |
Jun 30, 2014 | 53.37 | 54.69 | 53.26 | 53.82 | 109,091 | +0.24(+0.45%) |
Jun 27, 2014 | 52.38 | 53.86 | 52.38 | 53.58 | 126,829 | +0.87(+1.65%) |
Jun 26, 2014 | 53.05 | 53.05 | 52.14 | 52.71 | 82,007 | -0.39(-0.73%) |
Jun 25, 2014 | 52.56 | 53.39 | 52.11 | 53.10 | 106,362 | +0.08(+0.15%) |
Jun 24, 2014 | 52.31 | 53.56 | 52.25 | 53.02 | 167,367 | +0.32(+0.61%) |
Jun 23, 2014 | 52.24 | 53.61 | 52.05 | 52.70 | 123,543 | +0.47(+0.90%) |
Jun 20, 2014 | 51.49 | 52.37 | 51.49 | 52.23 | 94,754 | +1.03(+2.01%) |
Jun 19, 2014 | 50.22 | 51.33 | 49.80 | 51.20 | 108,380 | +1.22(+2.44%) |
Jun 18, 2014 | 49.91 | 50.09 | 49.43 | 49.98 | 104,777 | -0.03(-0.06%) |
Jun 17, 2014 | 48.05 | 50.19 | 48.05 | 50.01 | 200,098 | +1.75(+3.63%) |
Jun 16, 2014 | 48.82 | 48.82 | 47.20 | 48.26 | 178,187 | -0.67(-1.37%) |
Jun 13, 2014 | 48.18 | 49.00 | 47.95 | 48.93 | 71,321 | +0.66(+1.37%) |
Jun 12, 2014 | 48.45 | 48.51 | 47.74 | 48.27 | 189,964 | -0.41(-0.84%) |
Jun 11, 2014 | 48.53 | 48.99 | 45.93 | 48.68 | 80,584 | -0.57(-1.16%) |
Jun 10, 2014 | 49.89 | 50.19 | 48.72 | 49.25 | 66,079 | -0.47(-0.95%) |
Jun 06, 2014 | 49.14 | 49.99 | 47.79 | 49.72 | 131,269 | +0.83(+1.70%) |
Jun 05, 2014 | 47.48 | 49.50 | 47.09 | 48.89 | 108,238 | +1.35(+2.84%) |
Jun 04, 2014 | 46.96 | 48.00 | 45.91 | 47.54 | 61,802 | +0.46(+0.98%) |
Jun 03, 2014 | 45.36 | 47.17 | 45.02 | 47.08 | 227,624 | +1.57(+3.45%) |