Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.81 | 51.63 | 51.63 | 51.63 | 85,031 | +0.88(+1.73%) |
Aug 28, 2014 | 51.14 | 51.65 | 50.51 | 50.75 | 67,810 | -0.72(-1.40%) |
Aug 27, 2014 | 50.58 | 52.36 | 50.58 | 51.48 | 160,928 | +0.88(+1.73%) |
Aug 26, 2014 | 50.65 | 51.81 | 50.53 | 50.60 | 125,499 | +0.04(+0.08%) |
Aug 25, 2014 | 51.06 | 51.48 | 50.49 | 50.56 | 80,650 | -0.33(-0.65%) |
Aug 22, 2014 | 50.97 | 51.55 | 50.53 | 50.89 | 135,705 | -0.22(-0.43%) |
Aug 21, 2014 | 51.46 | 51.54 | 50.68 | 51.11 | 130,726 | -0.37(-0.71%) |
Aug 20, 2014 | 51.09 | 51.82 | 50.59 | 51.48 | 83,510 | +0.01(+0.02%) |
Aug 19, 2014 | 51.06 | 52.09 | 50.59 | 51.47 | 139,485 | +0.39(+0.77%) |
Aug 18, 2014 | 50.31 | 51.32 | 49.95 | 51.08 | 159,715 | +1.01(+2.02%) |
Aug 15, 2014 | 50.11 | 50.43 | 49.56 | 50.06 | 167,926 | +0.31(+0.63%) |
Aug 14, 2014 | 50.17 | 50.17 | 50.17 | 49.75 | 147,849 | +0.72(+1.47%) |
Aug 13, 2014 | 48.92 | 49.29 | 48.19 | 49.03 | 128,621 | +0.23(+0.47%) |
Aug 12, 2014 | 49.33 | 49.33 | 48.45 | 48.80 | 105,055 | -0.54(-1.09%) |
Aug 11, 2014 | 48.13 | 50.15 | 47.79 | 49.33 | 244,539 | +1.49(+3.11%) |
Aug 08, 2014 | 47.73 | 48.16 | 47.22 | 47.85 | 75,629 | +0.09(+0.18%) |
Aug 07, 2014 | 47.97 | 48.26 | 47.11 | 47.76 | 173,046 | +0.05(+0.11%) |
Aug 06, 2014 | 47.51 | 48.10 | 47.12 | 47.71 | 185,884 | +0.07(+0.14%) |
Aug 05, 2014 | 48.27 | 49.49 | 47.55 | 47.64 | 291,728 | -0.93(-1.91%) |
Aug 04, 2014 | 48.00 | 48.87 | 46.56 | 48.57 | 282,569 | +0.92(+1.93%) |
Aug 01, 2014 | 45.46 | 48.49 | 44.64 | 47.65 | 366,867 | +3.59(+8.14%) |
Jul 31, 2014 | 43.67 | 45.88 | 42.09 | 44.06 | 250,447 | +0.47(+1.07%) |
Jul 30, 2014 | 43.81 | 43.81 | 43.14 | 43.59 | 222,305 | +0.14(+0.31%) |
Jul 29, 2014 | 40.67 | 43.75 | 40.67 | 43.46 | 182,613 | +2.90(+7.15%) |
Jul 28, 2014 | 41.27 | 41.27 | 40.36 | 40.56 | 212,817 | -0.82(-1.97%) |
Jul 25, 2014 | 41.89 | 41.89 | 41.28 | 41.37 | 122,650 | -0.91(-2.15%) |
Jul 24, 2014 | 42.06 | 42.56 | 41.62 | 42.28 | 105,216 | +0.29(+0.69%) |
Jul 23, 2014 | 42.87 | 42.87 | 41.96 | 42.00 | 79,678 | -0.87(-2.02%) |
Jul 22, 2014 | 42.22 | 43.43 | 41.61 | 42.86 | 118,354 | +0.80(+1.90%) |
Jul 21, 2014 | 43.43 | 44.04 | 41.63 | 42.06 | 126,263 | -1.64(-3.75%) |
Jul 18, 2014 | 42.70 | 44.06 | 42.56 | 43.70 | 95,004 | +0.87(+2.03%) |
Jul 17, 2014 | 42.73 | 43.28 | 42.52 | 42.83 | 96,594 | -0.24(-0.56%) |
Jul 16, 2014 | 43.28 | 43.64 | 42.67 | 43.08 | 127,089 | -0.10(-0.24%) |
Jul 15, 2014 | 43.72 | 44.51 | 43.08 | 43.18 | 135,455 | -0.70(-1.59%) |
Jul 14, 2014 | 45.01 | 45.24 | 43.55 | 43.87 | 181,623 | -0.77(-1.71%) |
Jul 11, 2014 | 44.85 | 45.15 | 43.40 | 44.64 | 120,019 | -0.31(-0.70%) |
Jul 10, 2014 | 44.15 | 45.51 | 44.15 | 44.95 | 167,711 | -0.09(-0.21%) |
Jul 09, 2014 | 43.73 | 45.28 | 43.49 | 45.05 | 135,514 | +1.51(+3.48%) |
Jul 08, 2014 | 44.35 | 44.47 | 43.33 | 43.53 | 207,885 | -0.96(-2.16%) |
Jul 07, 2014 | 45.09 | 45.30 | 44.23 | 44.49 | 111,089 | -0.81(-1.78%) |
Jul 03, 2014 | 45.09 | 45.30 | 45.30 | 45.30 | 45,279 | +0.24(+0.53%) |
Jul 02, 2014 | 45.61 | 46.52 | 44.81 | 45.06 | 89,613 | -0.75(-1.63%) |
Jul 01, 2014 | 44.72 | 46.82 | 44.68 | 45.81 | 202,832 | +1.16(+2.61%) |
Jun 30, 2014 | 44.64 | 45.15 | 43.96 | 44.65 | 112,575 | -0.11(-0.24%) |
Jun 27, 2014 | 44.74 | 45.30 | 44.15 | 44.75 | 250,098 | -0.26(-0.58%) |
Jun 26, 2014 | 45.05 | 45.45 | 44.49 | 45.01 | 112,725 | -0.17(-0.38%) |
Jun 25, 2014 | 44.59 | 45.34 | 44.33 | 45.18 | 195,289 | +0.54(+1.20%) |
Jun 24, 2014 | 44.85 | 45.35 | 44.47 | 44.65 | 116,282 | -0.14(-0.32%) |
Jun 23, 2014 | 45.06 | 45.06 | 44.48 | 44.79 | 120,425 | -0.17(-0.38%) |
Jun 20, 2014 | 45.32 | 45.79 | 44.25 | 44.96 | 173,739 | -0.36(-0.79%) |
Jun 19, 2014 | 47.18 | 47.68 | 45.00 | 45.32 | 117,628 | -1.92(-4.07%) |
Jun 18, 2014 | 47.29 | 47.54 | 46.76 | 47.24 | 97,464 | +0.05(+0.11%) |
Jun 17, 2014 | 47.54 | 47.64 | 46.62 | 47.19 | 153,975 | -0.24(-0.50%) |
Jun 16, 2014 | 47.38 | 48.13 | 46.65 | 47.43 | 152,116 | +0.06(+0.13%) |
Jun 13, 2014 | 47.40 | 48.26 | 47.01 | 47.37 | 80,634 | +0.06(+0.13%) |
Jun 12, 2014 | 47.07 | 48.05 | 46.25 | 47.31 | 123,829 | +0.33(+0.71%) |
Jun 11, 2014 | 47.54 | 47.91 | 46.66 | 46.98 | 57,615 | -0.89(-1.87%) |
Jun 10, 2014 | 47.93 | 48.25 | 47.10 | 47.87 | 73,192 | +0.98(+2.09%) |
Jun 06, 2014 | 47.08 | 47.43 | 46.23 | 46.89 | 115,284 | -0.18(-0.38%) |
Jun 05, 2014 | 46.65 | 47.58 | 46.24 | 47.07 | 160,363 | +0.34(+0.73%) |
Jun 04, 2014 | 45.37 | 46.84 | 45.37 | 46.73 | 125,495 | +1.06(+2.33%) |
Jun 03, 2014 | 45.27 | 45.82 | 44.34 | 45.67 | 105,753 | +0.25(+0.54%) |