Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.82 | 44.35 | 44.35 | 44.35 | 205,465 | +0.52(+1.19%) |
Aug 28, 2014 | 44.71 | 44.71 | 43.71 | 43.83 | 292,860 | -1.44(-3.18%) |
Aug 27, 2014 | 45.41 | 45.59 | 44.97 | 45.27 | 148,191 | -0.16(-0.36%) |
Aug 26, 2014 | 45.08 | 45.53 | 44.88 | 45.43 | 159,807 | +0.37(+0.82%) |
Aug 25, 2014 | 45.29 | 45.34 | 44.89 | 45.07 | 121,139 | +0.08(+0.17%) |
Aug 22, 2014 | 44.89 | 45.15 | 44.82 | 44.99 | 86,545 | +0.09(+0.21%) |
Aug 21, 2014 | 44.65 | 45.12 | 44.16 | 44.89 | 99,545 | +0.29(+0.65%) |
Aug 20, 2014 | 44.41 | 44.91 | 44.03 | 44.60 | 141,378 | +0.09(+0.21%) |
Aug 19, 2014 | 44.59 | 44.84 | 44.11 | 44.51 | 256,049 | +0.00(+0.00%) |
Aug 18, 2014 | 44.31 | 44.60 | 43.75 | 44.51 | 179,020 | +0.66(+1.50%) |
Aug 15, 2014 | 44.71 | 44.72 | 43.53 | 43.85 | 287,973 | -0.45(-1.01%) |
Aug 14, 2014 | 43.81 | 44.33 | 43.81 | 44.29 | 102,408 | +0.43(+0.98%) |
Aug 13, 2014 | 43.94 | 44.24 | 43.59 | 43.87 | 89,390 | -0.01(-0.02%) |
Aug 12, 2014 | 44.63 | 44.77 | 43.56 | 43.87 | 180,741 | -0.92(-2.06%) |
Aug 11, 2014 | 44.46 | 45.03 | 44.04 | 44.80 | 190,984 | +0.54(+1.22%) |
Aug 08, 2014 | 44.40 | 44.79 | 44.10 | 44.26 | 170,784 | -0.21(-0.48%) |
Aug 07, 2014 | 44.64 | 44.81 | 44.16 | 44.47 | 132,842 | -0.06(-0.13%) |
Aug 06, 2014 | 43.72 | 44.75 | 43.60 | 44.53 | 155,596 | +0.50(+1.13%) |
Aug 05, 2014 | 43.76 | 44.56 | 43.61 | 44.04 | 204,923 | -0.03(-0.06%) |
Aug 04, 2014 | 43.87 | 44.28 | 43.59 | 44.06 | 232,076 | +0.41(+0.94%) |
Aug 01, 2014 | 43.54 | 43.73 | 42.98 | 43.65 | 219,154 | +0.23(+0.53%) |
Jul 31, 2014 | 43.86 | 43.92 | 43.32 | 43.42 | 205,785 | -0.88(-1.99%) |
Jul 30, 2014 | 43.77 | 44.37 | 43.04 | 44.30 | 326,078 | +0.82(+1.89%) |
Jul 29, 2014 | 43.88 | 43.99 | 43.46 | 43.48 | 206,817 | -0.37(-0.84%) |
Jul 28, 2014 | 43.93 | 44.30 | 43.62 | 43.85 | 279,676 | -0.18(-0.41%) |
Jul 25, 2014 | 43.59 | 44.27 | 43.41 | 44.03 | 309,137 | +0.23(+0.53%) |
Jul 24, 2014 | 42.74 | 44.36 | 42.06 | 43.80 | 616,144 | -0.17(-0.39%) |
Jul 23, 2014 | 43.80 | 44.14 | 43.40 | 43.97 | 280,327 | +0.21(+0.49%) |
Jul 22, 2014 | 44.71 | 45.06 | 43.73 | 43.75 | 221,035 | -0.81(-1.82%) |
Jul 21, 2014 | 44.84 | 45.10 | 44.17 | 44.57 | 162,318 | -0.54(-1.19%) |
Jul 18, 2014 | 44.22 | 45.16 | 43.86 | 45.10 | 207,745 | +0.63(+1.42%) |
Jul 17, 2014 | 44.82 | 45.75 | 44.38 | 44.47 | 300,608 | -0.59(-1.31%) |
Jul 16, 2014 | 45.19 | 45.88 | 44.44 | 45.06 | 258,411 | +0.17(+0.38%) |
Jul 15, 2014 | 45.05 | 45.24 | 44.75 | 44.89 | 247,531 | -0.19(-0.42%) |
Jul 14, 2014 | 44.87 | 45.46 | 44.61 | 45.08 | 273,338 | +0.60(+1.35%) |
Jul 11, 2014 | 44.69 | 45.22 | 44.08 | 44.48 | 115,039 | -0.36(-0.80%) |
Jul 10, 2014 | 44.42 | 45.71 | 44.05 | 44.84 | 222,823 | -0.50(-1.11%) |
Jul 09, 2014 | 44.25 | 45.82 | 43.52 | 45.34 | 245,602 | +1.30(+2.95%) |
Jul 08, 2014 | 44.82 | 44.87 | 43.70 | 44.04 | 301,455 | -0.84(-1.87%) |
Jul 07, 2014 | 46.16 | 46.43 | 44.84 | 44.88 | 195,577 | -1.42(-3.06%) |
Jul 03, 2014 | 46.30 | 46.30 | 46.30 | 46.30 | 142,003 | +0.19(+0.41%) |
Jul 02, 2014 | 46.48 | 46.99 | 46.04 | 46.11 | 165,807 | -0.38(-0.83%) |
Jul 01, 2014 | 45.55 | 47.07 | 45.55 | 46.50 | 180,543 | +1.03(+2.26%) |
Jun 30, 2014 | 45.34 | 46.09 | 44.95 | 45.47 | 293,886 | -0.12(-0.26%) |
Jun 27, 2014 | 45.66 | 46.11 | 45.42 | 45.59 | 527,654 | -0.38(-0.82%) |
Jun 26, 2014 | 45.87 | 46.65 | 45.12 | 45.97 | 280,766 | +0.14(+0.30%) |
Jun 25, 2014 | 45.75 | 46.22 | 45.74 | 45.83 | 369,892 | -0.06(-0.14%) |
Jun 24, 2014 | 46.23 | 46.77 | 45.74 | 45.90 | 209,304 | -0.25(-0.55%) |
Jun 23, 2014 | 47.40 | 47.82 | 46.00 | 46.15 | 254,159 | -1.10(-2.33%) |
Jun 20, 2014 | 48.09 | 48.20 | 47.14 | 47.25 | 362,187 | -0.53(-1.11%) |
Jun 19, 2014 | 47.68 | 48.01 | 47.17 | 47.78 | 366,858 | +0.38(+0.79%) |
Jun 18, 2014 | 46.64 | 47.44 | 46.58 | 47.40 | 155,378 | +0.67(+1.43%) |
Jun 17, 2014 | 46.50 | 47.35 | 46.37 | 46.74 | 164,915 | +0.28(+0.61%) |
Jun 16, 2014 | 46.05 | 46.49 | 45.57 | 46.46 | 137,364 | +0.30(+0.65%) |
Jun 13, 2014 | 46.24 | 46.70 | 45.55 | 46.16 | 144,429 | +0.13(+0.28%) |
Jun 12, 2014 | 48.11 | 48.39 | 45.99 | 46.03 | 161,744 | -2.33(-4.81%) |
Jun 11, 2014 | 47.30 | 48.42 | 47.30 | 48.35 | 241,415 | +0.91(+1.91%) |
Jun 10, 2014 | 47.93 | 47.93 | 47.06 | 47.45 | 210,452 | -0.22(-0.47%) |
Jun 06, 2014 | 47.71 | 48.30 | 47.58 | 47.67 | 190,623 | +0.25(+0.52%) |
Jun 05, 2014 | 46.67 | 47.86 | 46.06 | 47.42 | 192,151 | +0.78(+1.67%) |
Jun 04, 2014 | 45.97 | 46.72 | 45.69 | 46.64 | 86,847 | +0.57(+1.24%) |
Jun 03, 2014 | 46.00 | 46.29 | 45.58 | 46.07 | 263,559 | -0.07(-0.15%) |