Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.63 | 43.59 | 43.59 | 43.59 | 16,452 | -0.08(-0.19%) |
Aug 28, 2014 | 43.57 | 43.67 | 43.56 | 43.67 | 19,185 | -0.04(-0.09%) |
Aug 27, 2014 | 43.82 | 43.82 | 43.67 | 43.71 | 24,401 | -0.09(-0.21%) |
Aug 26, 2014 | 43.71 | 43.83 | 43.65 | 43.80 | 47,209 | -0.09(-0.20%) |
Aug 25, 2014 | 43.86 | 43.93 | 43.86 | 43.89 | 26,042 | +0.08(+0.18%) |
Aug 22, 2014 | 43.74 | 43.83 | 43.69 | 43.81 | 18,566 | -0.31(-0.71%) |
Aug 21, 2014 | 44.01 | 44.15 | 43.90 | 44.12 | 38,668 | +0.25(+0.58%) |
Aug 20, 2014 | 43.65 | 43.98 | 43.65 | 43.87 | 41,307 | -0.39(-0.87%) |
Aug 19, 2014 | 44.23 | 44.25 | 44.14 | 44.25 | 135,370 | -0.01(-0.02%) |
Aug 18, 2014 | 44.24 | 44.27 | 44.10 | 44.26 | 48,117 | +0.34(+0.77%) |
Aug 15, 2014 | 43.98 | 44.01 | 43.74 | 43.92 | 11,019 | +0.08(+0.19%) |
Aug 14, 2014 | 43.82 | 43.86 | 43.68 | 43.84 | 7,057 | +0.02(+0.04%) |
Aug 13, 2014 | 43.92 | 43.92 | 43.92 | 43.83 | 8,144 | +0.40(+0.93%) |
Aug 12, 2014 | 43.53 | 43.54 | 43.34 | 43.42 | 13,974 | -0.04(-0.09%) |
Aug 11, 2014 | 43.37 | 43.57 | 43.37 | 43.46 | 27,385 | +0.39(+0.90%) |
Aug 08, 2014 | 42.67 | 42.96 | 42.67 | 43.08 | 20,629 | +0.36(+0.85%) |
Aug 07, 2014 | 43.01 | 43.10 | 42.65 | 42.72 | 19,223 | -0.02(-0.06%) |
Aug 06, 2014 | 42.40 | 42.82 | 42.30 | 42.74 | 113,648 | -0.15(-0.34%) |
Aug 05, 2014 | 43.19 | 43.21 | 42.81 | 42.89 | 113,642 | -0.86(-1.97%) |
Aug 04, 2014 | 43.51 | 43.79 | 43.46 | 43.75 | 31,433 | +0.30(+0.70%) |
Aug 01, 2014 | 43.52 | 43.64 | 43.37 | 43.45 | 37,597 | -0.19(-0.43%) |
Jul 31, 2014 | 43.97 | 43.99 | 43.64 | 43.64 | 47,482 | -0.81(-1.83%) |
Jul 30, 2014 | 44.49 | 44.56 | 44.35 | 44.45 | 69,555 | -0.10(-0.22%) |
Jul 29, 2014 | 44.72 | 44.76 | 44.54 | 44.55 | 33,700 | -0.02(-0.04%) |
Jul 28, 2014 | 44.51 | 44.65 | 44.41 | 44.56 | 14,534 | +0.20(+0.44%) |
Jul 25, 2014 | 44.54 | 44.54 | 44.22 | 44.37 | 29,843 | +0.25(+0.58%) |
Jul 24, 2014 | 44.25 | 44.33 | 44.10 | 44.11 | 15,578 | -0.11(-0.24%) |
Jul 23, 2014 | 44.20 | 44.31 | 44.20 | 44.22 | 116,516 | -0.07(-0.17%) |
Jul 22, 2014 | 44.23 | 44.35 | 44.23 | 44.29 | 26,005 | +0.30(+0.69%) |
Jul 21, 2014 | 43.88 | 44.01 | 43.75 | 43.99 | 25,544 | -0.09(-0.20%) |
Jul 18, 2014 | 43.89 | 44.08 | 43.87 | 44.08 | 23,317 | +0.31(+0.71%) |
Jul 17, 2014 | 44.09 | 44.12 | 43.77 | 43.77 | 52,797 | -0.34(-0.78%) |
Jul 16, 2014 | 44.11 | 44.15 | 44.04 | 44.11 | 36,699 | +0.07(+0.17%) |
Jul 15, 2014 | 43.92 | 44.04 | 43.83 | 44.04 | 15,407 | +0.05(+0.11%) |
Jul 14, 2014 | 43.93 | 44.06 | 43.93 | 43.99 | 10,433 | +0.43(+1.00%) |
Jul 11, 2014 | 43.63 | 43.66 | 43.45 | 43.56 | 19,667 | +0.17(+0.38%) |
Jul 10, 2014 | 43.23 | 43.56 | 43.16 | 43.39 | 20,225 | -0.74(-1.68%) |
Jul 09, 2014 | 44.10 | 44.22 | 44.03 | 44.13 | 46,724 | +0.19(+0.43%) |
Jul 08, 2014 | 44.22 | 44.22 | 43.93 | 43.94 | 16,515 | -0.15(-0.34%) |
Jul 07, 2014 | 44.12 | 44.20 | 43.98 | 44.09 | 87,824 | -0.16(-0.35%) |
Jul 03, 2014 | 44.10 | 44.24 | 44.24 | 44.24 | 37,169 | -0.12(-0.28%) |
Jul 02, 2014 | 44.27 | 44.38 | 44.25 | 44.37 | 34,889 | -0.17(-0.39%) |
Jul 01, 2014 | 44.23 | 44.54 | 44.23 | 44.54 | 41,746 | +0.57(+1.31%) |
Jun 30, 2014 | 43.67 | 44.01 | 43.67 | 43.97 | 52,660 | +0.68(+1.57%) |
Jun 27, 2014 | 43.28 | 43.33 | 43.19 | 43.28 | 19,948 | +0.02(+0.06%) |
Jun 26, 2014 | 43.46 | 43.55 | 43.26 | 43.26 | 127,980 | -0.37(-0.85%) |
Jun 25, 2014 | 43.25 | 43.73 | 43.25 | 43.63 | 49,628 | +0.08(+0.19%) |
Jun 24, 2014 | 43.57 | 43.78 | 43.46 | 43.55 | 18,871 | +0.21(+0.49%) |
Jun 23, 2014 | 43.30 | 43.33 | 43.19 | 43.33 | 51,576 | -0.32(-0.72%) |
Jun 20, 2014 | 43.60 | 43.67 | 43.49 | 43.65 | 47,782 | +0.16(+0.37%) |
Jun 19, 2014 | 43.50 | 43.62 | 43.44 | 43.49 | 55,310 | +0.28(+0.66%) |
Jun 18, 2014 | 42.82 | 43.38 | 42.79 | 43.20 | 250,750 | +0.57(+1.34%) |
Jun 17, 2014 | 42.61 | 42.66 | 42.53 | 42.63 | 15,874 | +0.16(+0.38%) |
Jun 16, 2014 | 42.43 | 42.48 | 42.38 | 42.47 | 7,424 | -0.02(-0.06%) |
Jun 13, 2014 | 42.42 | 42.52 | 42.35 | 42.49 | 25,090 | +0.37(+0.87%) |
Jun 12, 2014 | 42.32 | 42.42 | 42.08 | 42.13 | 63,767 | +0.04(+0.10%) |
Jun 11, 2014 | 42.21 | 42.22 | 42.06 | 42.09 | 83,532 | +0.09(+0.21%) |
Jun 10, 2014 | 42.00 | 42.04 | 41.88 | 42.00 | 13,200 | -0.32(-0.75%) |
Jun 06, 2014 | 42.16 | 42.31 | 42.16 | 42.31 | 11,064 | +0.14(+0.34%) |
Jun 05, 2014 | 41.94 | 42.22 | 41.75 | 42.17 | 10,067 | +0.07(+0.17%) |
Jun 04, 2014 | 41.79 | 42.14 | 41.73 | 42.10 | 21,114 | +0.15(+0.36%) |
Jun 03, 2014 | 41.74 | 41.96 | 41.74 | 41.95 | 30,004 | -0.13(-0.31%) |