Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.18 | 44.39 | 44.39 | 44.39 | 251,800 | +0.25(+0.57%) |
Aug 28, 2014 | 44.23 | 44.24 | 43.85 | 44.14 | 159,595 | -0.16(-0.36%) |
Aug 27, 2014 | 44.35 | 44.66 | 44.11 | 44.30 | 172,706 | -0.03(-0.07%) |
Aug 26, 2014 | 44.10 | 44.54 | 44.10 | 44.33 | 218,195 | +0.14(+0.32%) |
Aug 25, 2014 | 44.31 | 44.47 | 43.90 | 44.19 | 210,255 | -0.14(-0.32%) |
Aug 22, 2014 | 44.43 | 44.43 | 44.14 | 44.33 | 222,607 | -0.12(-0.27%) |
Aug 21, 2014 | 44.39 | 44.63 | 43.94 | 44.45 | 246,551 | +0.22(+0.50%) |
Aug 20, 2014 | 44.58 | 44.70 | 44.05 | 44.23 | 92,869 | -0.42(-0.94%) |
Aug 19, 2014 | 44.30 | 44.83 | 44.22 | 44.65 | 227,214 | +0.20(+0.45%) |
Aug 18, 2014 | 44.07 | 44.54 | 43.90 | 44.45 | 280,073 | +0.74(+1.69%) |
Aug 15, 2014 | 44.15 | 44.28 | 43.32 | 43.71 | 445,627 | -0.16(-0.36%) |
Aug 14, 2014 | 43.54 | 43.92 | 43.54 | 43.87 | 321,346 | +0.53(+1.22%) |
Aug 13, 2014 | 43.77 | 43.77 | 43.02 | 43.34 | 197,786 | -0.43(-0.98%) |
Aug 12, 2014 | 44.04 | 44.60 | 43.36 | 43.77 | 216,839 | -0.41(-0.93%) |
Aug 11, 2014 | 43.95 | 44.51 | 43.84 | 44.18 | 189,590 | +0.48(+1.10%) |
Aug 08, 2014 | 42.62 | 44.47 | 42.62 | 43.70 | 294,126 | +0.54(+1.25%) |
Aug 07, 2014 | 43.15 | 43.60 | 42.89 | 43.16 | 170,370 | +0.11(+0.25%) |
Aug 06, 2014 | 42.78 | 43.24 | 42.62 | 43.05 | 276,881 | -0.05(-0.11%) |
Aug 05, 2014 | 42.30 | 43.16 | 42.17 | 43.10 | 150,414 | +0.56(+1.32%) |
Aug 04, 2014 | 42.72 | 42.84 | 42.04 | 42.54 | 267,625 | -0.05(-0.12%) |
Aug 01, 2014 | 42.56 | 42.77 | 42.10 | 42.59 | 284,063 | +0.11(+0.26%) |
Jul 31, 2014 | 42.89 | 43.67 | 42.10 | 42.48 | 173,480 | -0.81(-1.87%) |
Jul 30, 2014 | 43.18 | 43.41 | 42.67 | 43.29 | 119,777 | +0.42(+0.98%) |
Jul 29, 2014 | 42.89 | 43.15 | 42.72 | 42.87 | 147,164 | +0.04(+0.09%) |
Jul 28, 2014 | 42.82 | 42.91 | 42.24 | 42.83 | 93,084 | -0.01(-0.02%) |
Jul 25, 2014 | 42.42 | 43.00 | 42.42 | 42.84 | 132,627 | +0.05(+0.12%) |
Jul 24, 2014 | 43.09 | 43.30 | 42.60 | 42.79 | 203,317 | -0.13(-0.30%) |
Jul 23, 2014 | 42.87 | 43.32 | 42.57 | 42.92 | 212,052 | -0.01(-0.02%) |
Jul 22, 2014 | 42.30 | 43.03 | 42.11 | 42.93 | 222,052 | +0.80(+1.90%) |
Jul 21, 2014 | 42.64 | 42.73 | 42.08 | 42.13 | 139,238 | -0.80(-1.86%) |
Jul 18, 2014 | 42.42 | 42.98 | 42.10 | 42.93 | 225,152 | +0.30(+0.70%) |
Jul 17, 2014 | 43.00 | 43.27 | 42.46 | 42.63 | 124,952 | -0.39(-0.91%) |
Jul 16, 2014 | 43.16 | 43.33 | 42.83 | 43.02 | 170,574 | +0.13(+0.30%) |
Jul 15, 2014 | 43.59 | 43.80 | 42.68 | 42.89 | 131,263 | -0.59(-1.36%) |
Jul 14, 2014 | 43.90 | 43.90 | 43.28 | 43.48 | 154,089 | -0.01(-0.02%) |
Jul 11, 2014 | 43.80 | 43.98 | 43.33 | 43.49 | 185,184 | -0.51(-1.16%) |
Jul 10, 2014 | 44.02 | 44.33 | 43.55 | 44.00 | 164,248 | -0.75(-1.68%) |
Jul 09, 2014 | 44.90 | 45.23 | 44.40 | 44.75 | 197,414 | -0.05(-0.12%) |
Jul 08, 2014 | 44.84 | 44.87 | 44.34 | 44.80 | 180,687 | -0.20(-0.46%) |
Jul 07, 2014 | 45.68 | 46.00 | 44.76 | 45.01 | 125,313 | -0.87(-1.90%) |
Jul 03, 2014 | 45.98 | 45.88 | 45.88 | 45.88 | 74,500 | -0.01(-0.02%) |
Jul 02, 2014 | 45.91 | 46.40 | 45.70 | 45.89 | 140,490 | -0.10(-0.22%) |
Jul 01, 2014 | 45.54 | 46.39 | 45.48 | 45.99 | 218,219 | +0.57(+1.25%) |
Jun 30, 2014 | 45.30 | 45.44 | 44.93 | 45.42 | 173,861 | -0.05(-0.11%) |
Jun 27, 2014 | 44.97 | 45.58 | 44.97 | 45.47 | 261,216 | +0.45(+1.00%) |
Jun 26, 2014 | 45.15 | 45.15 | 44.69 | 45.02 | 90,136 | -0.17(-0.38%) |
Jun 25, 2014 | 45.06 | 45.21 | 44.67 | 45.19 | 101,873 | +0.05(+0.11%) |
Jun 24, 2014 | 45.29 | 45.86 | 44.98 | 45.14 | 149,456 | -0.32(-0.70%) |
Jun 23, 2014 | 45.55 | 45.61 | 44.82 | 45.46 | 105,462 | +0.00(+0.00%) |
Jun 20, 2014 | 45.42 | 45.55 | 44.80 | 45.46 | 204,374 | +0.22(+0.49%) |
Jun 19, 2014 | 45.38 | 45.45 | 44.84 | 45.24 | 79,897 | -0.06(-0.13%) |
Jun 18, 2014 | 45.22 | 45.41 | 44.79 | 45.30 | 125,394 | +0.03(+0.07%) |
Jun 17, 2014 | 44.61 | 45.70 | 44.52 | 45.27 | 290,851 | +0.68(+1.53%) |
Jun 16, 2014 | 44.64 | 44.88 | 43.92 | 44.59 | 202,203 | -0.18(-0.40%) |
Jun 13, 2014 | 44.84 | 44.84 | 44.00 | 44.77 | 193,543 | +0.12(+0.27%) |
Jun 12, 2014 | 45.00 | 45.06 | 44.40 | 44.65 | 166,208 | -0.60(-1.33%) |
Jun 11, 2014 | 45.34 | 45.49 | 45.05 | 45.25 | 179,511 | -0.20(-0.44%) |
Jun 10, 2014 | 45.21 | 45.45 | 45.21 | 45.45 | 93,886 | +0.58(+1.29%) |
Jun 06, 2014 | 44.21 | 44.90 | 43.70 | 44.87 | 153,092 | +0.89(+2.02%) |
Jun 05, 2014 | 43.35 | 44.14 | 43.09 | 43.98 | 169,433 | +0.79(+1.83%) |
Jun 04, 2014 | 42.69 | 43.28 | 42.44 | 43.19 | 81,476 | +0.28(+0.65%) |
Jun 03, 2014 | 42.99 | 43.18 | 42.40 | 42.91 | 172,765 | -0.19(-0.44%) |