Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.00 | 45.96 | 45.96 | 45.96 | 149,935 | -0.02(-0.04%) |
Aug 28, 2014 | 46.05 | 46.19 | 45.79 | 45.97 | 123,559 | -0.18(-0.39%) |
Aug 27, 2014 | 46.16 | 46.30 | 45.94 | 46.15 | 168,683 | +0.12(+0.27%) |
Aug 26, 2014 | 45.37 | 46.05 | 45.09 | 46.03 | 317,141 | +0.75(+1.66%) |
Aug 25, 2014 | 45.17 | 45.28 | 44.87 | 45.28 | 194,674 | +0.32(+0.71%) |
Aug 22, 2014 | 45.05 | 45.38 | 45.02 | 44.96 | 216,503 | -0.05(-0.11%) |
Aug 21, 2014 | 44.96 | 45.07 | 44.47 | 45.01 | 299,565 | -0.02(-0.05%) |
Aug 20, 2014 | 45.08 | 45.08 | 44.79 | 45.03 | 209,899 | -0.26(-0.58%) |
Aug 19, 2014 | 44.94 | 45.33 | 44.91 | 45.29 | 222,587 | +0.40(+0.89%) |
Aug 18, 2014 | 44.96 | 45.28 | 44.67 | 44.89 | 311,039 | +0.31(+0.70%) |
Aug 15, 2014 | 44.64 | 44.67 | 44.05 | 44.58 | 279,630 | +0.26(+0.59%) |
Aug 14, 2014 | 44.17 | 44.39 | 44.14 | 44.32 | 105,734 | +0.09(+0.20%) |
Aug 13, 2014 | 43.91 | 44.33 | 43.58 | 44.23 | 191,447 | +0.49(+1.12%) |
Aug 12, 2014 | 43.31 | 43.84 | 43.12 | 43.74 | 183,047 | +0.22(+0.51%) |
Aug 11, 2014 | 43.29 | 43.91 | 43.24 | 43.51 | 125,177 | +0.45(+1.05%) |
Aug 08, 2014 | 42.46 | 43.14 | 42.38 | 43.06 | 116,998 | +0.59(+1.39%) |
Aug 07, 2014 | 42.93 | 43.04 | 42.26 | 42.47 | 108,196 | -0.36(-0.84%) |
Aug 06, 2014 | 42.59 | 43.22 | 42.59 | 42.83 | 127,748 | +0.06(+0.13%) |
Aug 05, 2014 | 42.88 | 43.44 | 42.66 | 42.78 | 234,888 | -0.43(-1.00%) |
Aug 04, 2014 | 43.25 | 43.25 | 42.31 | 43.21 | 228,558 | +0.11(+0.26%) |
Aug 01, 2014 | 42.79 | 43.17 | 42.32 | 43.10 | 402,195 | +0.30(+0.70%) |
Jul 31, 2014 | 43.63 | 43.81 | 42.78 | 42.79 | 384,853 | -1.38(-3.12%) |
Jul 30, 2014 | 44.63 | 44.63 | 44.14 | 44.17 | 203,104 | -0.24(-0.55%) |
Jul 29, 2014 | 44.89 | 45.05 | 44.42 | 44.42 | 263,788 | -0.44(-0.98%) |
Jul 28, 2014 | 45.04 | 45.25 | 44.76 | 44.86 | 265,283 | -0.24(-0.54%) |
Jul 25, 2014 | 44.05 | 45.37 | 44.05 | 45.10 | 334,060 | +0.97(+2.20%) |
Jul 24, 2014 | 43.70 | 44.38 | 43.51 | 44.13 | 225,322 | +0.29(+0.65%) |
Jul 23, 2014 | 44.07 | 44.17 | 43.54 | 43.85 | 180,957 | -0.25(-0.57%) |
Jul 22, 2014 | 44.16 | 44.42 | 44.02 | 44.10 | 104,579 | +0.06(+0.13%) |
Jul 21, 2014 | 44.09 | 44.23 | 43.62 | 44.04 | 119,312 | -0.38(-0.86%) |
Jul 18, 2014 | 43.72 | 44.51 | 43.72 | 44.42 | 207,551 | +0.64(+1.45%) |
Jul 17, 2014 | 43.91 | 44.31 | 43.71 | 43.79 | 185,348 | -0.37(-0.85%) |
Jul 16, 2014 | 44.66 | 44.66 | 43.61 | 44.16 | 389,095 | -0.24(-0.53%) |
Jul 15, 2014 | 44.82 | 45.04 | 44.22 | 44.40 | 242,423 | -0.60(-1.34%) |
Jul 14, 2014 | 45.73 | 45.73 | 44.88 | 45.00 | 153,468 | -0.35(-0.77%) |
Jul 11, 2014 | 45.36 | 45.54 | 45.26 | 45.35 | 186,408 | -0.09(-0.20%) |
Jul 10, 2014 | 44.81 | 45.56 | 44.79 | 45.44 | 396,775 | -0.16(-0.36%) |
Jul 09, 2014 | 45.65 | 45.82 | 45.31 | 45.61 | 201,016 | +0.02(+0.05%) |
Jul 08, 2014 | 45.57 | 45.73 | 45.35 | 45.58 | 326,780 | -0.07(-0.16%) |
Jul 07, 2014 | 45.65 | 45.73 | 45.12 | 45.65 | 212,257 | -0.07(-0.14%) |
Jul 03, 2014 | 45.45 | 45.72 | 45.72 | 45.72 | 89,312 | +0.35(+0.77%) |
Jul 02, 2014 | 45.67 | 45.86 | 45.32 | 45.37 | 178,548 | -0.47(-1.03%) |
Jul 01, 2014 | 45.42 | 46.45 | 45.42 | 45.84 | 372,738 | +0.42(+0.93%) |
Jun 30, 2014 | 44.95 | 45.52 | 44.76 | 45.42 | 307,276 | +0.35(+0.78%) |
Jun 27, 2014 | 44.03 | 45.12 | 44.03 | 45.07 | 560,789 | +0.72(+1.62%) |
Jun 26, 2014 | 44.73 | 44.85 | 44.22 | 44.35 | 163,670 | -0.29(-0.64%) |
Jun 25, 2014 | 43.80 | 44.72 | 43.80 | 44.64 | 245,706 | +0.62(+1.41%) |
Jun 24, 2014 | 44.04 | 44.82 | 43.89 | 44.02 | 264,394 | +0.03(+0.07%) |
Jun 23, 2014 | 44.24 | 44.32 | 43.93 | 43.98 | 139,958 | -0.14(-0.31%) |
Jun 20, 2014 | 44.27 | 44.27 | 43.76 | 44.12 | 508,201 | -0.01(-0.02%) |
Jun 19, 2014 | 44.00 | 44.27 | 43.83 | 44.13 | 131,887 | +0.15(+0.35%) |
Jun 18, 2014 | 43.84 | 44.01 | 43.41 | 43.98 | 167,117 | +0.14(+0.32%) |
Jun 17, 2014 | 43.54 | 44.64 | 43.34 | 43.84 | 261,639 | +0.30(+0.69%) |
Jun 16, 2014 | 43.52 | 43.72 | 43.32 | 43.54 | 224,170 | -0.12(-0.28%) |
Jun 13, 2014 | 43.76 | 43.76 | 43.21 | 43.66 | 139,903 | +0.01(+0.02%) |
Jun 12, 2014 | 43.93 | 44.08 | 43.45 | 43.65 | 181,503 | -0.44(-1.00%) |
Jun 11, 2014 | 44.20 | 44.35 | 43.98 | 44.09 | 184,596 | -0.33(-0.75%) |
Jun 10, 2014 | 44.22 | 44.44 | 43.98 | 44.42 | 241,991 | -0.07(-0.15%) |
Jun 06, 2014 | 44.14 | 44.54 | 44.11 | 44.49 | 407,235 | +0.68(+1.56%) |
Jun 05, 2014 | 43.69 | 43.88 | 43.18 | 43.80 | 368,930 | +0.21(+0.49%) |
Jun 04, 2014 | 43.44 | 43.70 | 43.27 | 43.59 | 244,314 | -0.07(-0.15%) |
Jun 03, 2014 | 43.65 | 44.22 | 43.56 | 43.66 | 270,700 | -0.37(-0.83%) |