Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.63 | 44.83 | 44.83 | 44.83 | 143,100 | +0.44(+0.99%) |
Aug 28, 2014 | 43.92 | 44.42 | 43.76 | 44.39 | 124,368 | +0.42(+0.96%) |
Aug 27, 2014 | 44.11 | 44.31 | 43.74 | 43.97 | 122,106 | -0.09(-0.20%) |
Aug 26, 2014 | 43.70 | 44.30 | 43.59 | 44.06 | 139,136 | +0.36(+0.82%) |
Aug 25, 2014 | 44.21 | 44.44 | 43.66 | 43.70 | 117,771 | -0.23(-0.52%) |
Aug 22, 2014 | 44.10 | 44.54 | 43.89 | 43.93 | 185,267 | -0.20(-0.45%) |
Aug 21, 2014 | 44.01 | 44.26 | 43.34 | 44.13 | 144,048 | -0.05(-0.11%) |
Aug 20, 2014 | 43.87 | 44.38 | 43.65 | 44.18 | 137,322 | +0.21(+0.48%) |
Aug 19, 2014 | 42.95 | 44.13 | 42.71 | 43.97 | 263,211 | +1.01(+2.35%) |
Aug 18, 2014 | 43.54 | 43.73 | 42.72 | 42.96 | 249,481 | -0.21(-0.49%) |
Aug 15, 2014 | 43.69 | 43.80 | 42.54 | 43.17 | 334,036 | -0.20(-0.46%) |
Aug 14, 2014 | 42.26 | 43.55 | 42.26 | 43.37 | 223,803 | +1.04(+2.46%) |
Aug 13, 2014 | 42.33 | 42.44 | 42.11 | 42.33 | 182,139 | +0.08(+0.19%) |
Aug 12, 2014 | 42.35 | 42.62 | 42.09 | 42.25 | 148,156 | -0.26(-0.61%) |
Aug 11, 2014 | 42.40 | 42.88 | 42.04 | 42.51 | 255,416 | +0.28(+0.66%) |
Aug 08, 2014 | 42.10 | 42.39 | 41.94 | 42.23 | 360,413 | +0.18(+0.43%) |
Aug 07, 2014 | 42.85 | 43.17 | 41.99 | 42.05 | 314,044 | -0.82(-1.91%) |
Aug 06, 2014 | 42.43 | 43.12 | 42.38 | 42.87 | 638,833 | +0.27(+0.63%) |
Aug 05, 2014 | 41.89 | 43.06 | 41.37 | 42.60 | 748,417 | +0.60(+1.43%) |
Aug 04, 2014 | 42.45 | 42.84 | 41.33 | 42.00 | 965,386 | -0.31(-0.73%) |
Aug 01, 2014 | 43.43 | 43.68 | 42.19 | 42.31 | 947,645 | -1.07(-2.47%) |
Jul 31, 2014 | 43.43 | 44.08 | 42.84 | 43.38 | 1,040,573 | -0.63(-1.43%) |
Jul 30, 2014 | 45.15 | 46.21 | 42.68 | 44.01 | 2,720,799 | -4.31(-8.92%) |
Jul 29, 2014 | 49.43 | 49.44 | 48.25 | 48.32 | 308,137 | -1.25(-2.52%) |
Jul 28, 2014 | 48.36 | 49.68 | 48.09 | 49.57 | 629,355 | +1.19(+2.46%) |
Jul 25, 2014 | 47.74 | 48.45 | 47.48 | 48.38 | 243,764 | +0.50(+1.04%) |
Jul 24, 2014 | 48.38 | 48.59 | 47.82 | 47.88 | 151,072 | -0.39(-0.81%) |
Jul 23, 2014 | 48.28 | 48.73 | 47.95 | 48.27 | 286,307 | +0.26(+0.54%) |
Jul 22, 2014 | 47.69 | 48.14 | 47.40 | 48.01 | 221,603 | +0.49(+1.03%) |
Jul 21, 2014 | 47.70 | 47.96 | 47.13 | 47.52 | 426,334 | -0.42(-0.88%) |
Jul 18, 2014 | 48.38 | 48.60 | 47.90 | 47.94 | 351,481 | -0.66(-1.36%) |
Jul 17, 2014 | 48.38 | 48.97 | 48.25 | 48.60 | 294,724 | -0.16(-0.33%) |
Jul 16, 2014 | 49.27 | 49.44 | 48.58 | 48.76 | 252,219 | -0.19(-0.39%) |
Jul 15, 2014 | 49.42 | 49.53 | 48.81 | 48.95 | 293,567 | -0.44(-0.89%) |
Jul 14, 2014 | 49.61 | 49.76 | 49.17 | 49.39 | 220,945 | +0.16(+0.33%) |
Jul 11, 2014 | 48.54 | 49.55 | 48.54 | 49.23 | 197,453 | +0.50(+1.03%) |
Jul 10, 2014 | 48.16 | 48.93 | 47.71 | 48.73 | 350,384 | -0.27(-0.55%) |
Jul 09, 2014 | 49.53 | 49.82 | 48.88 | 49.00 | 224,336 | -0.49(-0.99%) |
Jul 08, 2014 | 49.76 | 49.82 | 48.85 | 49.49 | 370,804 | -0.35(-0.70%) |
Jul 07, 2014 | 49.82 | 50.70 | 49.30 | 49.84 | 239,443 | +0.12(+0.24%) |
Jul 03, 2014 | 49.44 | 49.72 | 49.72 | 49.72 | 89,200 | +0.40(+0.81%) |
Jul 02, 2014 | 49.25 | 49.72 | 49.16 | 49.32 | 135,774 | -0.15(-0.30%) |
Jul 01, 2014 | 49.54 | 50.33 | 49.21 | 49.47 | 255,435 | +0.15(+0.30%) |
Jun 30, 2014 | 49.75 | 49.80 | 48.78 | 49.32 | 282,869 | -0.43(-0.86%) |
Jun 27, 2014 | 48.08 | 49.97 | 48.08 | 49.75 | 502,348 | +1.34(+2.77%) |
Jun 26, 2014 | 48.08 | 48.47 | 47.53 | 48.41 | 215,532 | +0.38(+0.79%) |
Jun 25, 2014 | 47.76 | 48.48 | 47.48 | 48.03 | 263,341 | +0.04(+0.08%) |
Jun 24, 2014 | 48.88 | 49.54 | 47.92 | 47.99 | 402,810 | -0.67(-1.38%) |
Jun 23, 2014 | 51.41 | 51.67 | 48.61 | 48.66 | 732,646 | -2.92(-5.66%) |
Jun 20, 2014 | 51.85 | 51.85 | 50.77 | 51.58 | 366,786 | +0.04(+0.08%) |
Jun 19, 2014 | 50.50 | 51.61 | 50.05 | 51.54 | 388,332 | +1.02(+2.02%) |
Jun 18, 2014 | 50.65 | 50.88 | 50.35 | 50.52 | 284,566 | +0.01(+0.02%) |
Jun 17, 2014 | 49.81 | 50.53 | 49.20 | 50.51 | 423,885 | +0.45(+0.90%) |
Jun 16, 2014 | 51.89 | 52.10 | 49.84 | 50.06 | 622,984 | -1.93(-3.71%) |
Jun 13, 2014 | 52.77 | 52.84 | 51.94 | 51.99 | 343,637 | -0.89(-1.68%) |
Jun 12, 2014 | 53.60 | 53.70 | 52.74 | 52.88 | 190,126 | -0.83(-1.55%) |
Jun 11, 2014 | 53.75 | 54.57 | 53.44 | 53.71 | 275,631 | -0.30(-0.56%) |
Jun 10, 2014 | 53.50 | 54.21 | 53.41 | 54.01 | 300,062 | +1.39(+2.64%) |
Jun 06, 2014 | 53.03 | 53.62 | 52.40 | 52.62 | 384,856 | -0.05(-0.09%) |
Jun 05, 2014 | 52.30 | 52.91 | 51.79 | 52.67 | 385,263 | +0.45(+0.86%) |
Jun 04, 2014 | 52.56 | 53.35 | 52.10 | 52.22 | 251,608 | -0.72(-1.36%) |
Jun 03, 2014 | 52.11 | 53.05 | 51.88 | 52.94 | 264,402 | +0.24(+0.46%) |