Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 57.34 | 58.01 | 58.01 | 58.01 | 81,500 | +0.76(+1.33%) |
Aug 28, 2014 | 57.17 | 57.42 | 56.49 | 57.25 | 55,613 | -0.45(-0.78%) |
Aug 27, 2014 | 58.88 | 58.93 | 57.17 | 57.70 | 130,700 | -1.23(-2.09%) |
Aug 26, 2014 | 57.43 | 59.14 | 57.14 | 58.93 | 135,755 | +1.85(+3.24%) |
Aug 25, 2014 | 59.25 | 59.33 | 56.81 | 57.08 | 113,283 | -1.65(-2.81%) |
Aug 22, 2014 | 56.50 | 59.35 | 56.10 | 58.73 | 280,526 | +2.40(+4.26%) |
Aug 21, 2014 | 55.95 | 56.37 | 55.15 | 56.33 | 63,302 | +0.30(+0.54%) |
Aug 20, 2014 | 55.72 | 56.23 | 54.91 | 56.03 | 81,309 | +0.09(+0.16%) |
Aug 19, 2014 | 53.85 | 56.00 | 53.62 | 55.94 | 147,433 | +2.29(+4.27%) |
Aug 18, 2014 | 52.37 | 53.79 | 52.17 | 53.65 | 96,050 | +1.83(+3.53%) |
Aug 15, 2014 | 52.97 | 52.97 | 51.28 | 51.82 | 84,796 | -0.57(-1.09%) |
Aug 14, 2014 | 52.36 | 52.68 | 51.56 | 52.39 | 93,783 | +0.10(+0.19%) |
Aug 13, 2014 | 51.93 | 52.85 | 51.34 | 52.29 | 121,670 | +0.59(+1.14%) |
Aug 12, 2014 | 52.49 | 52.67 | 51.46 | 51.70 | 79,447 | -1.08(-2.05%) |
Aug 11, 2014 | 51.99 | 53.61 | 51.49 | 52.78 | 101,289 | +0.97(+1.87%) |
Aug 08, 2014 | 51.43 | 51.86 | 51.19 | 51.81 | 67,864 | +0.58(+1.13%) |
Aug 07, 2014 | 52.12 | 52.25 | 50.60 | 51.23 | 69,737 | -0.75(-1.45%) |
Aug 06, 2014 | 50.72 | 52.34 | 50.48 | 51.98 | 183,889 | +0.78(+1.53%) |
Aug 05, 2014 | 50.44 | 52.47 | 50.37 | 51.20 | 87,122 | +0.41(+0.81%) |
Aug 04, 2014 | 49.51 | 50.93 | 48.38 | 50.79 | 222,455 | +1.51(+3.06%) |
Aug 01, 2014 | 50.71 | 51.13 | 48.78 | 49.28 | 121,167 | -1.35(-2.67%) |
Jul 31, 2014 | 51.33 | 53.00 | 50.23 | 50.63 | 149,846 | -1.42(-2.73%) |
Jul 30, 2014 | 48.23 | 52.25 | 48.23 | 52.05 | 226,630 | +5.45(+11.70%) |
Jul 29, 2014 | 45.25 | 47.01 | 44.52 | 46.60 | 180,458 | +1.34(+2.96%) |
Jul 28, 2014 | 45.98 | 45.98 | 44.70 | 45.26 | 78,740 | -0.64(-1.39%) |
Jul 25, 2014 | 45.86 | 46.57 | 45.35 | 45.90 | 80,489 | -0.36(-0.78%) |
Jul 24, 2014 | 46.11 | 47.45 | 45.88 | 46.26 | 115,958 | -0.18(-0.39%) |
Jul 23, 2014 | 46.72 | 46.80 | 45.99 | 46.44 | 96,637 | -0.21(-0.45%) |
Jul 22, 2014 | 46.10 | 47.06 | 45.61 | 46.65 | 113,252 | +0.91(+1.99%) |
Jul 21, 2014 | 45.99 | 46.71 | 44.92 | 45.74 | 131,037 | -0.55(-1.19%) |
Jul 18, 2014 | 44.52 | 46.60 | 44.52 | 46.29 | 141,118 | +1.60(+3.58%) |
Jul 17, 2014 | 45.33 | 45.79 | 44.56 | 44.69 | 105,432 | -0.91(-2.00%) |
Jul 16, 2014 | 46.60 | 46.60 | 45.25 | 45.60 | 64,959 | -0.67(-1.45%) |
Jul 15, 2014 | 47.00 | 47.45 | 45.61 | 46.27 | 82,282 | -0.61(-1.30%) |
Jul 14, 2014 | 47.56 | 48.06 | 46.36 | 46.88 | 98,217 | -0.12(-0.26%) |
Jul 11, 2014 | 47.54 | 47.78 | 46.70 | 47.00 | 103,788 | -0.60(-1.26%) |
Jul 10, 2014 | 47.29 | 48.15 | 46.85 | 47.60 | 107,104 | -0.84(-1.73%) |
Jul 09, 2014 | 47.74 | 48.97 | 47.43 | 48.44 | 133,989 | +0.88(+1.85%) |
Jul 08, 2014 | 48.36 | 48.79 | 46.64 | 47.56 | 156,540 | -1.02(-2.10%) |
Jul 07, 2014 | 50.18 | 50.63 | 48.36 | 48.58 | 151,385 | -1.93(-3.82%) |
Jul 03, 2014 | 49.75 | 50.51 | 50.51 | 50.51 | 76,100 | +1.05(+2.12%) |
Jul 02, 2014 | 49.99 | 50.52 | 48.96 | 49.46 | 116,504 | -0.65(-1.30%) |
Jul 01, 2014 | 49.25 | 50.83 | 49.25 | 50.11 | 91,557 | +0.99(+2.02%) |
Jun 30, 2014 | 48.68 | 49.18 | 48.28 | 49.12 | 123,819 | +0.20(+0.41%) |
Jun 27, 2014 | 48.05 | 49.10 | 47.82 | 48.92 | 151,327 | +0.60(+1.24%) |
Jun 26, 2014 | 49.08 | 49.33 | 47.56 | 48.32 | 83,054 | -0.55(-1.13%) |
Jun 25, 2014 | 47.94 | 49.20 | 47.84 | 48.87 | 129,711 | +0.63(+1.31%) |
Jun 24, 2014 | 48.03 | 48.75 | 47.33 | 48.24 | 173,787 | +0.28(+0.58%) |
Jun 23, 2014 | 47.44 | 48.22 | 46.58 | 47.96 | 136,566 | +0.68(+1.44%) |
Jun 20, 2014 | 47.38 | 47.41 | 46.53 | 47.28 | 166,645 | +0.18(+0.38%) |
Jun 19, 2014 | 47.70 | 48.73 | 46.87 | 47.10 | 125,281 | -0.55(-1.15%) |
Jun 18, 2014 | 46.46 | 47.75 | 46.21 | 47.65 | 127,967 | +1.18(+2.54%) |
Jun 17, 2014 | 44.99 | 46.54 | 44.63 | 46.47 | 114,216 | +1.35(+2.99%) |
Jun 16, 2014 | 44.41 | 45.38 | 43.89 | 45.12 | 89,872 | +0.53(+1.19%) |
Jun 13, 2014 | 44.41 | 44.75 | 43.79 | 44.59 | 106,603 | +0.22(+0.50%) |
Jun 12, 2014 | 44.78 | 45.57 | 44.25 | 44.37 | 108,807 | -0.71(-1.57%) |
Jun 11, 2014 | 44.20 | 45.33 | 44.20 | 45.08 | 94,808 | +0.60(+1.35%) |
Jun 10, 2014 | 45.00 | 45.10 | 44.10 | 44.48 | 98,467 | -0.50(-1.11%) |
Jun 06, 2014 | 45.10 | 45.43 | 44.69 | 44.98 | 141,121 | +0.08(+0.18%) |
Jun 05, 2014 | 44.21 | 45.99 | 44.21 | 44.90 | 309,646 | +2.07(+4.83%) |
Jun 04, 2014 | 43.46 | 43.89 | 42.50 | 42.83 | 123,782 | -0.61(-1.40%) |
Jun 03, 2014 | 42.49 | 43.84 | 42.49 | 43.44 | 151,596 | +0.83(+1.95%) |