Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.51 | 43.34 | 43.34 | 43.34 | 223,984 | -0.03(-0.07%) |
Aug 28, 2014 | 42.78 | 43.47 | 42.65 | 43.37 | 330,727 | +0.49(+1.14%) |
Aug 27, 2014 | 42.70 | 42.90 | 42.66 | 42.88 | 326,926 | +0.34(+0.80%) |
Aug 26, 2014 | 42.63 | 42.68 | 42.46 | 42.54 | 326,527 | +0.06(+0.15%) |
Aug 25, 2014 | 42.66 | 42.69 | 41.88 | 42.48 | 464,791 | -0.05(-0.11%) |
Aug 22, 2014 | 42.71 | 42.71 | 42.34 | 42.52 | 280,006 | -0.24(-0.57%) |
Aug 21, 2014 | 42.81 | 42.84 | 42.30 | 42.77 | 519,941 | -0.01(-0.02%) |
Aug 20, 2014 | 42.74 | 42.92 | 42.53 | 42.78 | 231,256 | -0.08(-0.18%) |
Aug 19, 2014 | 42.44 | 42.92 | 42.20 | 42.85 | 378,425 | +0.43(+1.02%) |
Aug 18, 2014 | 42.64 | 42.72 | 42.37 | 42.42 | 260,690 | +0.17(+0.39%) |
Aug 15, 2014 | 42.48 | 42.56 | 41.81 | 42.26 | 274,708 | -0.04(-0.09%) |
Aug 14, 2014 | 42.31 | 42.41 | 41.77 | 42.29 | 218,081 | +0.07(+0.17%) |
Aug 13, 2014 | 41.77 | 42.40 | 41.63 | 42.22 | 948,878 | +0.45(+1.08%) |
Aug 12, 2014 | 41.55 | 41.85 | 41.51 | 41.77 | 443,369 | +0.14(+0.34%) |
Aug 11, 2014 | 42.29 | 42.29 | 41.59 | 41.63 | 429,958 | -0.42(-0.99%) |
Aug 08, 2014 | 41.12 | 41.93 | 40.85 | 42.05 | 580,521 | +0.95(+2.30%) |
Aug 07, 2014 | 41.60 | 41.60 | 40.84 | 41.10 | 435,787 | -0.32(-0.76%) |
Aug 06, 2014 | 40.99 | 41.51 | 40.99 | 41.42 | 433,489 | +0.13(+0.31%) |
Aug 05, 2014 | 41.48 | 41.81 | 41.07 | 41.29 | 360,006 | -0.46(-1.11%) |
Aug 04, 2014 | 41.74 | 41.88 | 41.30 | 41.76 | 440,120 | +0.10(+0.25%) |
Aug 01, 2014 | 40.96 | 41.76 | 40.60 | 41.66 | 833,196 | +0.38(+0.92%) |
Jul 31, 2014 | 42.33 | 43.08 | 40.72 | 41.28 | 979,009 | -2.33(-5.35%) |
Jul 30, 2014 | 43.82 | 44.11 | 43.46 | 43.61 | 380,470 | -0.04(-0.09%) |
Jul 29, 2014 | 44.64 | 44.80 | 43.56 | 43.65 | 669,314 | -0.95(-2.14%) |
Jul 28, 2014 | 44.99 | 44.99 | 44.42 | 44.60 | 263,289 | -0.39(-0.88%) |
Jul 25, 2014 | 45.64 | 45.92 | 44.86 | 45.00 | 466,071 | -0.76(-1.67%) |
Jul 24, 2014 | 45.34 | 45.90 | 44.95 | 45.76 | 428,402 | +0.39(+0.85%) |
Jul 23, 2014 | 45.19 | 45.43 | 44.89 | 45.38 | 213,127 | +0.29(+0.65%) |
Jul 22, 2014 | 44.71 | 45.13 | 44.71 | 45.08 | 270,708 | +0.50(+1.11%) |
Jul 21, 2014 | 44.63 | 44.68 | 44.22 | 44.59 | 380,132 | -0.26(-0.58%) |
Jul 18, 2014 | 44.92 | 45.08 | 44.60 | 44.85 | 299,324 | +0.01(+0.02%) |
Jul 17, 2014 | 45.56 | 45.78 | 44.79 | 44.84 | 217,234 | -0.72(-1.57%) |
Jul 16, 2014 | 45.98 | 46.01 | 45.30 | 45.56 | 367,493 | -0.17(-0.36%) |
Jul 15, 2014 | 45.53 | 45.89 | 45.23 | 45.72 | 258,629 | +0.28(+0.61%) |
Jul 14, 2014 | 45.31 | 45.56 | 45.04 | 45.45 | 275,792 | +0.42(+0.93%) |
Jul 11, 2014 | 45.19 | 45.30 | 44.97 | 45.03 | 232,345 | -0.10(-0.23%) |
Jul 10, 2014 | 44.31 | 45.38 | 44.31 | 45.13 | 378,421 | -0.49(-1.07%) |
Jul 09, 2014 | 45.52 | 45.83 | 45.37 | 45.62 | 292,392 | +0.23(+0.50%) |
Jul 08, 2014 | 45.79 | 45.79 | 45.24 | 45.39 | 379,523 | -0.54(-1.17%) |
Jul 07, 2014 | 46.05 | 46.22 | 45.64 | 45.93 | 287,309 | -0.26(-0.56%) |
Jul 03, 2014 | 46.26 | 46.19 | 46.19 | 46.19 | 248,888 | +0.12(+0.26%) |
Jul 02, 2014 | 46.08 | 46.23 | 45.90 | 46.07 | 261,760 | -0.10(-0.22%) |
Jul 01, 2014 | 45.90 | 46.45 | 45.65 | 46.17 | 679,668 | +0.48(+1.05%) |
Jun 30, 2014 | 45.80 | 45.97 | 45.22 | 45.69 | 530,622 | -0.01(-0.02%) |
Jun 27, 2014 | 45.58 | 45.84 | 45.41 | 45.70 | 578,642 | -0.18(-0.40%) |
Jun 26, 2014 | 46.12 | 46.34 | 45.81 | 45.88 | 317,731 | -0.37(-0.80%) |
Jun 25, 2014 | 46.12 | 46.53 | 45.88 | 46.25 | 497,377 | +0.11(+0.24%) |
Jun 24, 2014 | 46.74 | 47.02 | 46.10 | 46.14 | 181,579 | -0.73(-1.56%) |
Jun 23, 2014 | 47.05 | 47.09 | 46.82 | 46.87 | 225,197 | -0.06(-0.13%) |
Jun 20, 2014 | 47.04 | 47.09 | 46.75 | 46.94 | 472,474 | -0.10(-0.22%) |
Jun 19, 2014 | 47.45 | 47.45 | 46.90 | 47.04 | 188,871 | -0.23(-0.48%) |
Jun 18, 2014 | 47.58 | 47.75 | 47.02 | 47.27 | 228,690 | -0.24(-0.51%) |
Jun 17, 2014 | 47.06 | 47.96 | 46.94 | 47.51 | 653,074 | +0.43(+0.92%) |
Jun 16, 2014 | 46.54 | 47.14 | 46.42 | 47.08 | 325,049 | +0.44(+0.95%) |
Jun 13, 2014 | 46.55 | 47.05 | 46.38 | 46.64 | 161,942 | +0.09(+0.20%) |
Jun 12, 2014 | 46.82 | 47.02 | 46.38 | 46.54 | 239,930 | -0.35(-0.74%) |
Jun 11, 2014 | 46.83 | 47.22 | 46.65 | 46.89 | 338,170 | -0.08(-0.17%) |
Jun 10, 2014 | 46.72 | 46.99 | 46.37 | 46.97 | 127,380 | +0.15(+0.32%) |
Jun 06, 2014 | 47.04 | 47.26 | 46.64 | 46.82 | 275,170 | -0.02(-0.05%) |
Jun 05, 2014 | 46.54 | 46.86 | 46.18 | 46.84 | 217,412 | +0.35(+0.75%) |
Jun 04, 2014 | 45.41 | 46.53 | 45.35 | 46.49 | 451,667 | +1.00(+2.20%) |
Jun 03, 2014 | 45.20 | 45.64 | 44.91 | 45.49 | 326,788 | +0.39(+0.87%) |