Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 53.73 | 53.33 | 53.33 | 53.33 | 159,131 | -0.23(-0.44%) |
Aug 28, 2014 | 53.61 | 54.09 | 53.19 | 53.56 | 151,867 | -0.29(-0.55%) |
Aug 27, 2014 | 53.77 | 53.95 | 53.08 | 53.86 | 155,417 | +0.28(+0.53%) |
Aug 26, 2014 | 52.91 | 54.09 | 52.75 | 53.57 | 242,901 | +0.59(+1.11%) |
Aug 25, 2014 | 53.17 | 53.17 | 52.40 | 52.99 | 190,939 | +0.16(+0.30%) |
Aug 22, 2014 | 52.35 | 53.04 | 51.83 | 52.83 | 203,065 | +0.60(+1.14%) |
Aug 21, 2014 | 53.85 | 53.85 | 52.21 | 52.23 | 317,507 | -1.28(-2.40%) |
Aug 20, 2014 | 52.19 | 53.55 | 52.12 | 53.52 | 378,670 | +1.23(+2.36%) |
Aug 19, 2014 | 51.89 | 52.42 | 51.84 | 52.28 | 136,859 | +0.48(+0.93%) |
Aug 18, 2014 | 51.01 | 52.10 | 51.01 | 51.80 | 189,220 | +1.03(+2.02%) |
Aug 15, 2014 | 51.63 | 51.63 | 50.60 | 50.77 | 167,768 | -0.69(-1.33%) |
Aug 14, 2014 | 50.97 | 51.60 | 50.85 | 51.46 | 190,542 | +0.37(+0.73%) |
Aug 13, 2014 | 51.31 | 51.62 | 50.25 | 51.09 | 386,591 | +0.18(+0.35%) |
Aug 12, 2014 | 50.62 | 51.12 | 50.47 | 50.91 | 208,215 | +0.33(+0.66%) |
Aug 11, 2014 | 51.40 | 51.65 | 50.38 | 50.58 | 286,973 | -0.62(-1.20%) |
Aug 08, 2014 | 49.84 | 51.35 | 49.83 | 51.20 | 344,069 | +1.40(+2.81%) |
Aug 07, 2014 | 50.56 | 51.04 | 49.64 | 49.80 | 662,155 | +1.27(+2.62%) |
Aug 06, 2014 | 47.67 | 48.83 | 47.67 | 48.52 | 350,462 | +0.56(+1.16%) |
Aug 05, 2014 | 47.72 | 48.18 | 47.34 | 47.96 | 344,246 | +0.07(+0.14%) |
Aug 04, 2014 | 47.71 | 48.18 | 47.53 | 47.90 | 360,687 | +0.21(+0.43%) |
Aug 01, 2014 | 48.34 | 48.34 | 47.02 | 47.69 | 309,329 | -0.70(-1.44%) |
Jul 31, 2014 | 47.80 | 48.68 | 47.16 | 48.39 | 478,798 | +0.26(+0.55%) |
Jul 30, 2014 | 47.35 | 48.25 | 47.17 | 48.12 | 501,096 | +0.84(+1.78%) |
Jul 29, 2014 | 47.26 | 47.95 | 47.19 | 47.28 | 274,027 | +0.14(+0.29%) |
Jul 28, 2014 | 47.25 | 47.28 | 46.75 | 47.14 | 228,539 | -0.05(-0.10%) |
Jul 25, 2014 | 47.23 | 47.40 | 46.91 | 47.19 | 170,505 | -0.32(-0.68%) |
Jul 24, 2014 | 47.95 | 48.05 | 47.47 | 47.51 | 511,427 | -0.44(-0.92%) |
Jul 23, 2014 | 47.75 | 48.05 | 47.53 | 47.95 | 1,006,238 | +0.21(+0.43%) |
Jul 22, 2014 | 47.06 | 47.86 | 47.02 | 47.75 | 299,400 | +0.81(+1.73%) |
Jul 21, 2014 | 47.21 | 47.32 | 46.61 | 46.94 | 183,234 | -0.53(-1.11%) |
Jul 18, 2014 | 46.74 | 47.59 | 46.52 | 47.47 | 171,392 | +0.83(+1.78%) |
Jul 17, 2014 | 46.63 | 47.51 | 46.29 | 46.63 | 659,515 | -0.09(-0.19%) |
Jul 16, 2014 | 46.48 | 47.34 | 46.28 | 46.72 | 532,170 | +0.45(+0.97%) |
Jul 15, 2014 | 47.32 | 47.34 | 46.21 | 46.27 | 473,593 | -1.17(-2.46%) |
Jul 14, 2014 | 47.65 | 48.02 | 47.01 | 47.44 | 346,226 | +0.09(+0.19%) |
Jul 11, 2014 | 47.25 | 47.45 | 46.84 | 47.35 | 188,270 | +0.05(+0.10%) |
Jul 10, 2014 | 47.04 | 48.00 | 46.78 | 47.30 | 371,870 | -0.61(-1.27%) |
Jul 09, 2014 | 47.55 | 48.13 | 47.12 | 47.91 | 390,477 | +0.16(+0.33%) |
Jul 08, 2014 | 48.61 | 48.76 | 47.74 | 47.75 | 511,917 | -0.92(-1.89%) |
Jul 07, 2014 | 48.67 | 49.11 | 48.22 | 48.67 | 294,663 | -0.14(-0.28%) |
Jul 03, 2014 | 48.21 | 48.81 | 48.81 | 48.81 | 321,837 | +0.77(+1.61%) |
Jul 02, 2014 | 47.80 | 48.17 | 47.48 | 48.03 | 480,178 | +0.13(+0.27%) |
Jul 01, 2014 | 47.91 | 48.47 | 47.84 | 47.91 | 457,633 | +0.04(+0.08%) |
Jun 30, 2014 | 47.61 | 48.08 | 47.36 | 47.87 | 380,914 | +0.13(+0.27%) |
Jun 27, 2014 | 47.59 | 48.14 | 47.47 | 47.74 | 894,863 | +0.01(+0.02%) |
Jun 26, 2014 | 47.49 | 47.86 | 47.15 | 47.73 | 228,104 | +0.18(+0.37%) |
Jun 25, 2014 | 47.41 | 47.96 | 46.22 | 47.55 | 409,916 | -0.11(-0.23%) |
Jun 24, 2014 | 48.30 | 48.55 | 47.54 | 47.66 | 360,849 | -0.76(-1.58%) |
Jun 23, 2014 | 48.41 | 48.94 | 48.28 | 48.42 | 217,110 | -0.06(-0.12%) |
Jun 20, 2014 | 48.78 | 48.86 | 48.22 | 48.48 | 551,095 | -0.06(-0.12%) |
Jun 19, 2014 | 49.05 | 49.41 | 48.38 | 48.54 | 348,391 | -0.39(-0.80%) |
Jun 18, 2014 | 48.80 | 49.53 | 48.33 | 48.93 | 217,928 | +0.09(+0.18%) |
Jun 17, 2014 | 48.93 | 49.07 | 48.51 | 48.85 | 352,423 | -0.05(-0.10%) |
Jun 16, 2014 | 49.27 | 49.64 | 48.46 | 48.89 | 418,131 | -0.23(-0.46%) |
Jun 13, 2014 | 49.58 | 49.71 | 48.58 | 49.12 | 455,100 | -0.41(-0.83%) |
Jun 12, 2014 | 50.53 | 50.75 | 49.44 | 49.53 | 1,044,730 | -1.18(-2.34%) |
Jun 11, 2014 | 50.86 | 51.19 | 50.55 | 50.72 | 487,719 | -0.32(-0.63%) |
Jun 10, 2014 | 51.16 | 51.58 | 50.93 | 51.04 | 586,089 | -0.21(-0.40%) |
Jun 06, 2014 | 50.52 | 51.61 | 50.52 | 51.24 | 485,809 | +1.11(+2.21%) |
Jun 05, 2014 | 50.18 | 50.65 | 49.89 | 50.14 | 450,601 | -0.01(-0.02%) |
Jun 04, 2014 | 50.03 | 50.42 | 49.88 | 50.15 | 313,583 | +0.02(+0.04%) |
Jun 03, 2014 | 50.33 | 50.45 | 49.85 | 50.13 | 335,275 | -0.38(-0.76%) |