Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 45.03 | 44.92 | 44.92 | 44.92 | 299,632 | -0.11(-0.24%) |
Aug 28, 2014 | 44.57 | 45.24 | 44.25 | 45.03 | 213,796 | +0.32(+0.71%) |
Aug 27, 2014 | 45.11 | 45.11 | 44.57 | 44.71 | 296,422 | -0.23(-0.52%) |
Aug 26, 2014 | 45.16 | 45.21 | 44.90 | 44.95 | 308,359 | -0.17(-0.37%) |
Aug 25, 2014 | 45.51 | 45.72 | 44.94 | 45.11 | 229,817 | -0.12(-0.26%) |
Aug 22, 2014 | 45.53 | 45.53 | 44.91 | 45.23 | 292,829 | -0.35(-0.77%) |
Aug 21, 2014 | 45.28 | 45.67 | 45.00 | 45.58 | 210,028 | +0.40(+0.89%) |
Aug 20, 2014 | 45.30 | 45.38 | 44.96 | 45.18 | 250,658 | -0.33(-0.74%) |
Aug 19, 2014 | 45.03 | 45.84 | 44.90 | 45.51 | 440,159 | +0.64(+1.44%) |
Aug 18, 2014 | 43.93 | 44.84 | 43.93 | 44.87 | 206,862 | +1.14(+2.60%) |
Aug 15, 2014 | 44.02 | 44.13 | 43.53 | 43.73 | 225,023 | -0.17(-0.38%) |
Aug 14, 2014 | 43.59 | 43.90 | 43.07 | 43.90 | 210,290 | +0.50(+1.16%) |
Aug 13, 2014 | 43.51 | 43.63 | 43.36 | 43.40 | 402,625 | -0.05(-0.12%) |
Aug 12, 2014 | 43.37 | 43.68 | 43.34 | 43.45 | 364,912 | +0.09(+0.21%) |
Aug 11, 2014 | 43.41 | 43.67 | 43.31 | 43.36 | 415,658 | +0.05(+0.12%) |
Aug 08, 2014 | 42.87 | 43.37 | 42.79 | 43.31 | 345,927 | +0.53(+1.23%) |
Aug 07, 2014 | 42.91 | 43.15 | 42.72 | 42.78 | 364,280 | +0.06(+0.14%) |
Aug 06, 2014 | 42.24 | 42.77 | 42.24 | 42.72 | 513,744 | +0.30(+0.71%) |
Aug 05, 2014 | 42.69 | 42.71 | 42.03 | 42.42 | 1,703,978 | -2.29(-5.13%) |
Aug 04, 2014 | 44.12 | 44.88 | 44.12 | 44.71 | 394,875 | +0.68(+1.54%) |
Aug 01, 2014 | 44.13 | 44.47 | 43.67 | 44.03 | 713,717 | -0.27(-0.60%) |
Jul 31, 2014 | 44.21 | 44.39 | 43.75 | 44.30 | 610,182 | -0.28(-0.62%) |
Jul 30, 2014 | 44.40 | 44.80 | 44.31 | 44.58 | 279,836 | +0.27(+0.60%) |
Jul 29, 2014 | 44.17 | 44.47 | 44.13 | 44.31 | 364,637 | +0.22(+0.49%) |
Jul 28, 2014 | 44.47 | 44.57 | 43.91 | 44.09 | 267,924 | -0.38(-0.86%) |
Jul 25, 2014 | 44.59 | 44.78 | 44.42 | 44.48 | 183,645 | -0.27(-0.60%) |
Jul 24, 2014 | 44.90 | 45.31 | 44.74 | 44.75 | 257,638 | -0.14(-0.32%) |
Jul 23, 2014 | 44.93 | 45.36 | 44.76 | 44.89 | 215,645 | +0.05(+0.11%) |
Jul 22, 2014 | 44.48 | 45.09 | 44.48 | 44.84 | 299,912 | +0.49(+1.09%) |
Jul 21, 2014 | 44.32 | 44.58 | 44.08 | 44.35 | 273,759 | -0.21(-0.47%) |
Jul 18, 2014 | 44.24 | 44.70 | 44.03 | 44.56 | 243,393 | +0.53(+1.20%) |
Jul 17, 2014 | 44.18 | 44.39 | 43.69 | 44.03 | 434,058 | -0.35(-0.79%) |
Jul 16, 2014 | 45.47 | 45.51 | 44.33 | 44.39 | 579,891 | -0.80(-1.78%) |
Jul 15, 2014 | 45.38 | 45.56 | 44.87 | 45.19 | 464,641 | -0.29(-0.64%) |
Jul 14, 2014 | 46.29 | 46.29 | 45.41 | 45.48 | 359,333 | -0.40(-0.88%) |
Jul 11, 2014 | 45.69 | 46.17 | 45.64 | 45.88 | 520,582 | -0.04(-0.09%) |
Jul 10, 2014 | 46.18 | 46.30 | 45.71 | 45.92 | 456,535 | -0.95(-2.02%) |
Jul 09, 2014 | 46.99 | 47.28 | 46.69 | 46.87 | 338,791 | +0.04(+0.09%) |
Jul 08, 2014 | 47.51 | 47.51 | 46.82 | 46.83 | 590,412 | -0.76(-1.60%) |
Jul 07, 2014 | 47.32 | 48.04 | 47.23 | 47.59 | 374,005 | +0.23(+0.48%) |
Jul 03, 2014 | 47.23 | 47.36 | 47.36 | 47.36 | 373,285 | +0.21(+0.44%) |
Jul 02, 2014 | 47.55 | 47.78 | 47.06 | 47.15 | 439,155 | -0.46(-0.97%) |
Jul 01, 2014 | 47.82 | 48.27 | 47.46 | 47.61 | 491,819 | +0.05(+0.11%) |
Jun 30, 2014 | 46.91 | 47.68 | 46.74 | 47.56 | 464,646 | +0.68(+1.44%) |
Jun 27, 2014 | 46.79 | 47.21 | 46.68 | 46.89 | 613,146 | -0.19(-0.41%) |
Jun 26, 2014 | 47.95 | 47.95 | 46.70 | 47.08 | 489,986 | -0.73(-1.52%) |
Jun 25, 2014 | 47.56 | 48.07 | 47.21 | 47.81 | 383,933 | +0.23(+0.49%) |
Jun 24, 2014 | 48.20 | 48.82 | 47.50 | 47.57 | 316,779 | -0.69(-1.42%) |
Jun 23, 2014 | 48.76 | 48.89 | 48.25 | 48.26 | 310,009 | -0.39(-0.81%) |
Jun 20, 2014 | 48.93 | 49.04 | 48.41 | 48.65 | 444,394 | -0.07(-0.14%) |
Jun 19, 2014 | 48.67 | 48.98 | 48.56 | 48.72 | 152,089 | +0.24(+0.50%) |
Jun 18, 2014 | 48.25 | 48.73 | 48.13 | 48.48 | 255,468 | +0.20(+0.42%) |
Jun 17, 2014 | 47.50 | 48.29 | 47.39 | 48.27 | 358,416 | +0.59(+1.25%) |
Jun 16, 2014 | 47.43 | 47.76 | 47.25 | 47.68 | 215,552 | +0.08(+0.16%) |
Jun 13, 2014 | 47.76 | 48.00 | 47.39 | 47.61 | 181,408 | -0.09(-0.19%) |
Jun 12, 2014 | 48.48 | 48.82 | 47.49 | 47.70 | 302,927 | -0.78(-1.60%) |
Jun 11, 2014 | 48.37 | 48.60 | 47.99 | 48.48 | 225,246 | -0.19(-0.40%) |
Jun 10, 2014 | 49.18 | 49.38 | 48.41 | 48.67 | 316,520 | +0.01(+0.02%) |
Jun 06, 2014 | 49.64 | 50.12 | 48.53 | 48.66 | 915,383 | -2.50(-4.89%) |
Jun 05, 2014 | 50.89 | 51.28 | 50.53 | 51.16 | 320,882 | +0.56(+1.10%) |
Jun 04, 2014 | 50.03 | 50.67 | 50.00 | 50.60 | 287,982 | +0.47(+0.93%) |
Jun 03, 2014 | 49.82 | 50.18 | 49.82 | 50.13 | 314,282 | +0.16(+0.32%) |