Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.50 | 46.64 | 46.64 | 46.64 | 40,974 | +0.27(+0.59%) |
Aug 28, 2014 | 46.29 | 46.37 | 46.18 | 46.37 | 33,007 | -0.10(-0.22%) |
Aug 27, 2014 | 46.73 | 46.73 | 46.40 | 46.47 | 50,505 | -0.22(-0.46%) |
Aug 26, 2014 | 46.66 | 46.75 | 46.58 | 46.69 | 53,431 | +0.08(+0.18%) |
Aug 25, 2014 | 46.63 | 46.63 | 46.49 | 46.60 | 80,583 | +0.32(+0.69%) |
Aug 22, 2014 | 46.23 | 46.33 | 45.99 | 46.28 | 30,191 | +0.11(+0.24%) |
Aug 21, 2014 | 46.31 | 46.31 | 46.14 | 46.17 | 45,342 | -0.10(-0.22%) |
Aug 20, 2014 | 46.11 | 46.33 | 46.04 | 46.27 | 151,299 | +0.08(+0.18%) |
Aug 19, 2014 | 46.00 | 46.21 | 45.97 | 46.19 | 128,687 | +0.29(+0.64%) |
Aug 18, 2014 | 45.68 | 45.95 | 45.61 | 45.90 | 202,192 | +0.43(+0.95%) |
Aug 15, 2014 | 45.62 | 45.65 | 45.17 | 45.46 | 37,732 | +0.08(+0.17%) |
Aug 14, 2014 | 45.09 | 45.39 | 45.09 | 45.39 | 39,640 | +0.29(+0.65%) |
Aug 13, 2014 | 44.75 | 45.10 | 44.67 | 45.10 | 75,407 | +0.50(+1.12%) |
Aug 12, 2014 | 44.73 | 44.79 | 44.39 | 44.60 | 67,632 | -0.24(-0.53%) |
Aug 11, 2014 | 44.87 | 44.98 | 44.75 | 44.83 | 41,352 | +0.46(+1.04%) |
Aug 08, 2014 | 44.15 | 44.30 | 43.96 | 44.37 | 39,415 | +0.35(+0.79%) |
Aug 07, 2014 | 44.31 | 44.50 | 43.91 | 44.02 | 30,931 | -0.10(-0.23%) |
Aug 06, 2014 | 43.82 | 44.38 | 43.82 | 44.13 | 56,223 | +0.05(+0.11%) |
Aug 05, 2014 | 44.28 | 44.49 | 43.66 | 44.08 | 74,282 | -0.35(-0.78%) |
Aug 04, 2014 | 44.21 | 44.56 | 44.05 | 44.43 | 27,327 | +0.37(+0.83%) |
Aug 01, 2014 | 44.06 | 44.38 | 43.68 | 44.06 | 125,982 | -0.15(-0.34%) |
Jul 31, 2014 | 44.79 | 44.79 | 44.13 | 44.21 | 58,716 | -0.94(-2.09%) |
Jul 30, 2014 | 45.12 | 45.23 | 44.93 | 45.15 | 53,866 | +0.22(+0.48%) |
Jul 29, 2014 | 45.09 | 45.22 | 44.93 | 44.94 | 49,632 | -0.16(-0.36%) |
Jul 28, 2014 | 45.22 | 45.24 | 44.80 | 45.10 | 41,080 | -0.05(-0.10%) |
Jul 25, 2014 | 45.35 | 45.35 | 45.08 | 45.14 | 37,143 | -0.22(-0.48%) |
Jul 24, 2014 | 45.38 | 45.57 | 45.31 | 45.36 | 47,752 | +0.17(+0.38%) |
Jul 23, 2014 | 45.10 | 45.22 | 45.01 | 45.19 | 54,793 | +0.17(+0.38%) |
Jul 22, 2014 | 45.01 | 45.15 | 44.98 | 45.02 | 32,461 | +0.14(+0.32%) |
Jul 21, 2014 | 44.84 | 44.96 | 44.69 | 44.88 | 48,857 | -0.05(-0.10%) |
Jul 18, 2014 | 44.28 | 44.93 | 44.22 | 44.93 | 61,481 | +0.75(+1.71%) |
Jul 17, 2014 | 44.51 | 44.74 | 44.09 | 44.17 | 53,772 | -0.51(-1.14%) |
Jul 16, 2014 | 44.73 | 44.92 | 44.50 | 44.68 | 34,985 | +0.17(+0.38%) |
Jul 15, 2014 | 44.80 | 44.81 | 44.39 | 44.51 | 29,844 | -0.37(-0.82%) |
Jul 14, 2014 | 44.76 | 44.96 | 44.72 | 44.88 | 29,137 | +0.26(+0.59%) |
Jul 11, 2014 | 44.56 | 44.72 | 44.41 | 44.62 | 37,198 | +0.03(+0.06%) |
Jul 10, 2014 | 44.25 | 44.76 | 43.95 | 44.59 | 50,505 | -0.14(-0.32%) |
Jul 09, 2014 | 44.56 | 44.78 | 44.43 | 44.73 | 36,069 | +0.31(+0.70%) |
Jul 08, 2014 | 45.13 | 45.18 | 44.23 | 44.42 | 60,685 | -0.89(-1.95%) |
Jul 07, 2014 | 45.69 | 45.69 | 45.15 | 45.30 | 44,057 | -0.42(-0.93%) |
Jul 03, 2014 | 45.70 | 45.73 | 45.73 | 45.73 | 24,096 | +0.09(+0.21%) |
Jul 02, 2014 | 45.76 | 45.78 | 45.47 | 45.63 | 52,584 | -0.04(-0.08%) |
Jul 01, 2014 | 45.57 | 45.78 | 45.48 | 45.67 | 50,269 | +0.34(+0.75%) |
Jun 30, 2014 | 45.33 | 45.49 | 45.22 | 45.33 | 52,747 | +0.00(+0.00%) |
Jun 27, 2014 | 45.14 | 45.42 | 45.14 | 45.33 | 54,424 | +0.12(+0.27%) |
Jun 26, 2014 | 45.21 | 45.26 | 44.86 | 45.21 | 55,582 | +0.08(+0.17%) |
Jun 25, 2014 | 44.75 | 45.17 | 44.65 | 45.13 | 90,764 | +0.27(+0.61%) |
Jun 24, 2014 | 45.16 | 45.41 | 44.76 | 44.86 | 35,642 | -0.29(-0.64%) |
Jun 23, 2014 | 45.07 | 45.19 | 44.94 | 45.15 | 34,330 | +0.17(+0.38%) |
Jun 20, 2014 | 45.07 | 45.07 | 44.85 | 44.98 | 57,308 | +0.08(+0.17%) |
Jun 19, 2014 | 44.89 | 45.02 | 44.74 | 44.90 | 47,322 | +0.05(+0.10%) |
Jun 18, 2014 | 44.65 | 44.91 | 44.44 | 44.86 | 84,491 | +0.23(+0.51%) |
Jun 17, 2014 | 44.32 | 44.70 | 44.25 | 44.63 | 68,888 | +0.27(+0.61%) |
Jun 16, 2014 | 44.19 | 44.38 | 44.05 | 44.36 | 76,533 | +0.19(+0.43%) |
Jun 13, 2014 | 44.04 | 44.24 | 43.85 | 44.17 | 57,495 | +0.19(+0.43%) |
Jun 12, 2014 | 44.41 | 44.45 | 43.91 | 43.98 | 52,694 | -0.38(-0.85%) |
Jun 11, 2014 | 44.35 | 44.42 | 44.21 | 44.36 | 79,139 | -0.12(-0.27%) |
Jun 10, 2014 | 44.45 | 44.48 | 44.12 | 44.48 | 32,897 | +0.06(+0.13%) |
Jun 06, 2014 | 44.38 | 44.42 | 44.34 | 44.42 | 53,649 | +0.19(+0.42%) |
Jun 05, 2014 | 43.99 | 44.39 | 43.78 | 44.24 | 59,449 | +0.31(+0.71%) |
Jun 04, 2014 | 43.64 | 44.00 | 43.41 | 43.93 | 48,737 | +0.24(+0.56%) |
Jun 03, 2014 | 43.54 | 43.72 | 43.44 | 43.68 | 49,379 | +0.06(+0.13%) |