Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.24 | 44.24 | 44.24 | 0 | +0.10(+0.23%) | |
Aug 28, 2014 | 44.24 | 44.24 | 44.05 | 44.14 | 2,777 | -0.16(-0.36%) |
Aug 27, 2014 | 44.39 | 43.97 | 44.30 | 9,831 | +0.33(+0.75%) | |
Aug 26, 2014 | 43.90 | 43.97 | 43.90 | 43.97 | 2,631 | +0.08(+0.18%) |
Aug 25, 2014 | 43.99 | 43.99 | 43.89 | 43.89 | 3,647 | -0.01(-0.02%) |
Aug 22, 2014 | 43.80 | 43.90 | 43.80 | 43.90 | 2,748 | -0.62(-1.39%) |
Aug 21, 2014 | 44.56 | 44.56 | 44.47 | 44.52 | 2,635 | -0.77(-1.70%) |
Aug 20, 2014 | 45.04 | 45.29 | 45.04 | 45.29 | 4,227 | -0.40(-0.88%) |
Aug 19, 2014 | 45.65 | 45.69 | 45.51 | 45.69 | 1,771 | +0.02(+0.04%) |
Aug 18, 2014 | 45.64 | 45.70 | 45.64 | 45.67 | 8,402 | -0.83(-1.78%) |
Aug 15, 2014 | 46.31 | 46.50 | 46.31 | 46.50 | 3,918 | +0.77(+1.68%) |
Aug 14, 2014 | 45.90 | 45.70 | 45.73 | 3,343 | -0.17(-0.37%) | |
Aug 13, 2014 | 46.07 | 45.90 | 45.90 | 1,171 | -0.17(-0.37%) | |
Aug 12, 2014 | 45.73 | 46.07 | 45.73 | 46.07 | 4,522 | +0.48(+1.05%) |
Aug 11, 2014 | 45.62 | 45.62 | 45.36 | 45.59 | 3,024 | +0.56(+1.24%) |
Aug 08, 2014 | 44.71 | 45.03 | 44.71 | 45.03 | 3,894 | -0.02(-0.04%) |
Aug 07, 2014 | 45.24 | 45.24 | 45.05 | 45.05 | 2,331 | -0.26(-0.57%) |
Aug 06, 2014 | 45.31 | 45.44 | 45.26 | 45.31 | 6,795 | -0.25(-0.55%) |
Aug 05, 2014 | 46.11 | 46.11 | 45.49 | 45.56 | 10,662 | -2.61(-5.42%) |
Aug 04, 2014 | 47.90 | 48.26 | 47.90 | 48.17 | 2,361 | +0.14(+0.29%) |
Aug 01, 2014 | 48.21 | 48.29 | 48.03 | 48.03 | 4,004 | -0.88(-1.80%) |
Jul 31, 2014 | 49.07 | 49.10 | 48.91 | 48.91 | 2,429 | -1.67(-3.30%) |
Jul 30, 2014 | 50.52 | 50.58 | 50.39 | 50.58 | 5,564 | -0.67(-1.31%) |
Jul 29, 2014 | 52.01 | 52.01 | 51.25 | 51.25 | 10,652 | -0.93(-1.78%) |
Jul 28, 2014 | 51.96 | 52.39 | 51.96 | 52.18 | 3,843 | +0.60(+1.16%) |
Jul 25, 2014 | 51.60 | 51.60 | 51.54 | 51.58 | 2,261 | +0.80(+1.58%) |
Jul 24, 2014 | 50.81 | 50.83 | 50.70 | 50.78 | 8,886 | -0.71(-1.38%) |
Jul 23, 2014 | 51.51 | 51.51 | 51.27 | 51.49 | 4,990 | -0.91(-1.74%) |
Jul 22, 2014 | 52.32 | 52.40 | 52.30 | 52.40 | 2,767 | +0.33(+0.63%) |
Jul 21, 2014 | 51.96 | 52.14 | 51.92 | 52.07 | 1,457 | -0.08(-0.15%) |
Jul 18, 2014 | 52.06 | 52.15 | 52.06 | 52.15 | 4,877 | +0.04(+0.08%) |
Jul 17, 2014 | 52.45 | 52.45 | 52.11 | 52.11 | 2,884 | +0.25(+0.48%) |
Jul 16, 2014 | 51.75 | 51.93 | 51.75 | 51.86 | 2,762 | -0.21(-0.40%) |
Jul 15, 2014 | 52.06 | 52.07 | 52.03 | 52.07 | 2,329 | -0.23(-0.44%) |
Jul 14, 2014 | 52.34 | 52.34 | 52.26 | 52.30 | 2,079 | +0.30(+0.58%) |
Jul 11, 2014 | 51.88 | 52.03 | 51.88 | 52.00 | 1,170 | +0.34(+0.65%) |
Jul 10, 2014 | 51.43 | 51.83 | 51.43 | 51.66 | 2,760 | -1.43(-2.69%) |
Jul 09, 2014 | 53.07 | 53.13 | 53.00 | 53.09 | 4,745 | +0.27(+0.50%) |
Jul 08, 2014 | 52.80 | 52.82 | 52.70 | 52.82 | 3,327 | -0.43(-0.80%) |
Jul 07, 2014 | 53.71 | 53.71 | 53.22 | 53.25 | 1,875 | -0.79(-1.46%) |
Jul 03, 2014 | 54.04 | 54.04 | 54.04 | 0 | -0.97(-1.75%) | |
Jul 02, 2014 | 55.23 | 55.23 | 55.01 | 55.01 | 15,229 | -0.15(-0.28%) |
Jul 01, 2014 | 54.85 | 55.33 | 54.85 | 55.16 | 1,889 | +1.05(+1.94%) |
Jun 30, 2014 | 54.25 | 54.25 | 54.11 | 54.11 | 3,716 | +0.46(+0.86%) |
Jun 27, 2014 | 53.92 | 53.92 | 53.65 | 53.65 | 2,922 | -1.70(-3.07%) |
Jun 26, 2014 | 55.54 | 55.54 | 55.00 | 55.35 | 5,068 | +1.29(+2.39%) |
Jun 25, 2014 | 53.86 | 54.06 | 53.86 | 54.06 | 1,650 | -0.15(-0.28%) |
Jun 24, 2014 | 54.49 | 54.70 | 54.21 | 54.21 | 4,077 | +0.45(+0.84%) |
Jun 23, 2014 | 53.98 | 53.98 | 53.76 | 53.76 | 1,126 | +0.60(+1.13%) |
Jun 20, 2014 | 53.25 | 53.25 | 53.06 | 53.16 | 3,135 | +1.38(+2.67%) |
Jun 19, 2014 | 51.72 | 51.98 | 51.72 | 51.78 | 1,995 | +1.31(+2.60%) |
Jun 18, 2014 | 50.15 | 50.47 | 50.00 | 50.47 | 3,749 | -0.18(-0.36%) |
Jun 17, 2014 | 50.67 | 50.67 | 50.60 | 50.65 | 2,837 | -0.50(-0.98%) |
Jun 16, 2014 | 51.15 | 51.15 | 50.98 | 51.15 | 2,899 | +0.34(+0.67%) |
Jun 12, 2014 | 50.81 | 50.81 | 50.81 | 1,137 | -1.11(-2.14%) | |
Jun 11, 2014 | 51.65 | 51.92 | 51.53 | 51.92 | 3,234 | -0.16(-0.31%) |
Jun 10, 2014 | 51.75 | 52.08 | 51.75 | 52.08 | 6,189 | +0.23(+0.44%) |
Jun 06, 2014 | 51.86 | 51.86 | 51.66 | 51.85 | 2,715 | +0.43(+0.84%) |
Jun 05, 2014 | 51.26 | 51.65 | 51.13 | 51.42 | 2,105 | +0.61(+1.20%) |
Jun 04, 2014 | 50.77 | 51.00 | 50.70 | 50.81 | 3,849 | -1.14(-2.19%) |
Jun 03, 2014 | 51.86 | 51.98 | 51.75 | 51.95 | 4,426 | -0.61(-1.16%) |