Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.12 | 45.67 | 45.67 | 45.67 | 228,833 | -0.55(-1.19%) |
Aug 28, 2014 | 46.05 | 46.22 | 45.80 | 46.22 | 261,947 | -0.02(-0.05%) |
Aug 27, 2014 | 46.13 | 46.29 | 45.92 | 46.25 | 193,944 | +0.24(+0.52%) |
Aug 26, 2014 | 45.87 | 46.11 | 45.86 | 46.01 | 504,947 | +0.95(+2.10%) |
Aug 25, 2014 | 44.73 | 45.08 | 44.73 | 45.06 | 148,900 | +0.52(+1.16%) |
Aug 22, 2014 | 44.73 | 44.87 | 44.44 | 44.54 | 237,910 | -0.11(-0.24%) |
Aug 21, 2014 | 44.76 | 45.08 | 44.60 | 44.65 | 192,478 | +0.13(+0.30%) |
Aug 20, 2014 | 44.48 | 44.95 | 44.28 | 44.52 | 237,553 | -0.76(-1.67%) |
Aug 19, 2014 | 45.40 | 45.50 | 45.11 | 45.27 | 141,458 | +0.91(+2.06%) |
Aug 18, 2014 | 44.03 | 44.44 | 43.93 | 44.36 | 326,116 | +0.68(+1.55%) |
Aug 15, 2014 | 44.17 | 44.18 | 43.17 | 43.68 | 345,892 | -0.96(-2.16%) |
Aug 14, 2014 | 44.95 | 45.08 | 44.61 | 44.65 | 183,100 | +0.15(+0.33%) |
Aug 13, 2014 | 44.65 | 44.65 | 44.31 | 44.50 | 306,863 | -0.06(-0.13%) |
Aug 12, 2014 | 44.18 | 44.56 | 44.13 | 44.56 | 197,321 | +0.10(+0.22%) |
Aug 11, 2014 | 44.65 | 44.76 | 44.20 | 44.46 | 595,476 | -1.48(-3.23%) |
Aug 08, 2014 | 45.14 | 46.01 | 44.99 | 45.94 | 269,149 | +1.28(+2.88%) |
Aug 07, 2014 | 45.37 | 45.37 | 44.47 | 44.66 | 462,147 | -0.67(-1.47%) |
Aug 06, 2014 | 45.06 | 45.62 | 45.06 | 45.32 | 1,370,332 | -0.78(-1.70%) |
Aug 05, 2014 | 46.88 | 46.88 | 45.86 | 46.11 | 337,080 | -1.56(-3.26%) |
Aug 04, 2014 | 47.90 | 47.97 | 47.23 | 47.66 | 304,973 | +0.07(+0.14%) |
Aug 01, 2014 | 47.17 | 47.81 | 46.91 | 47.60 | 774,526 | +0.34(+0.71%) |
Jul 31, 2014 | 47.59 | 47.62 | 47.09 | 47.26 | 501,917 | -0.77(-1.61%) |
Jul 30, 2014 | 48.72 | 48.86 | 47.42 | 48.03 | 792,400 | -0.96(-1.95%) |
Jul 29, 2014 | 49.64 | 49.73 | 48.99 | 48.99 | 234,409 | -0.75(-1.51%) |
Jul 28, 2014 | 49.62 | 49.80 | 49.14 | 49.74 | 234,449 | +0.18(+0.37%) |
Jul 25, 2014 | 49.48 | 49.79 | 49.38 | 49.55 | 142,919 | +0.14(+0.28%) |
Jul 24, 2014 | 49.32 | 49.55 | 49.25 | 49.41 | 383,238 | +0.49(+0.99%) |
Jul 23, 2014 | 48.72 | 49.05 | 48.60 | 48.93 | 267,711 | +0.55(+1.14%) |
Jul 22, 2014 | 48.27 | 48.55 | 48.18 | 48.38 | 392,266 | +0.38(+0.79%) |
Jul 21, 2014 | 48.05 | 48.07 | 47.56 | 48.00 | 473,314 | +0.15(+0.31%) |
Jul 18, 2014 | 46.83 | 48.01 | 46.83 | 47.85 | 332,628 | +1.36(+2.92%) |
Jul 17, 2014 | 47.75 | 47.76 | 46.43 | 46.49 | 261,008 | -1.48(-3.09%) |
Jul 16, 2014 | 47.59 | 48.06 | 47.58 | 47.97 | 331,448 | +0.72(+1.53%) |
Jul 15, 2014 | 47.33 | 47.42 | 46.92 | 47.25 | 181,196 | +0.09(+0.19%) |
Jul 14, 2014 | 46.80 | 47.18 | 46.80 | 47.16 | 253,145 | +0.77(+1.67%) |
Jul 11, 2014 | 45.97 | 46.48 | 45.97 | 46.39 | 92,263 | +0.46(+1.00%) |
Jul 10, 2014 | 45.61 | 45.94 | 45.45 | 45.92 | 310,765 | -0.58(-1.26%) |
Jul 09, 2014 | 46.21 | 46.53 | 46.03 | 46.51 | 192,670 | +0.51(+1.11%) |
Jul 08, 2014 | 46.29 | 46.34 | 45.89 | 46.00 | 107,330 | +0.03(+0.07%) |
Jul 07, 2014 | 45.66 | 45.97 | 45.58 | 45.97 | 229,989 | +0.72(+1.58%) |
Jul 03, 2014 | 44.22 | 45.25 | 45.25 | 45.25 | 96,075 | +0.56(+1.25%) |
Jul 02, 2014 | 44.24 | 44.76 | 44.06 | 44.69 | 296,436 | -0.14(-0.31%) |
Jul 01, 2014 | 45.13 | 45.20 | 44.57 | 44.83 | 605,409 | -0.91(-2.00%) |
Jun 30, 2014 | 45.83 | 45.90 | 45.64 | 45.74 | 205,156 | -0.22(-0.48%) |
Jun 27, 2014 | 45.54 | 45.97 | 45.43 | 45.97 | 148,702 | +0.44(+0.96%) |
Jun 26, 2014 | 45.87 | 45.96 | 45.12 | 45.53 | 243,509 | -0.43(-0.93%) |
Jun 25, 2014 | 45.41 | 45.97 | 45.32 | 45.96 | 180,231 | +0.74(+1.65%) |
Jun 24, 2014 | 45.94 | 46.18 | 45.01 | 45.21 | 420,710 | -0.72(-1.57%) |
Jun 23, 2014 | 45.64 | 45.97 | 45.61 | 45.93 | 209,490 | +0.49(+1.07%) |
Jun 20, 2014 | 45.16 | 45.50 | 45.00 | 45.45 | 167,505 | -0.17(-0.37%) |
Jun 19, 2014 | 45.96 | 46.03 | 45.43 | 45.62 | 602,600 | -0.21(-0.46%) |
Jun 18, 2014 | 44.92 | 45.95 | 44.71 | 45.83 | 474,880 | +0.91(+2.02%) |
Jun 17, 2014 | 44.81 | 44.95 | 44.64 | 44.92 | 379,374 | +0.46(+1.04%) |
Jun 16, 2014 | 44.87 | 45.09 | 44.34 | 44.46 | 620,284 | -1.52(-3.31%) |
Jun 13, 2014 | 45.93 | 46.13 | 45.78 | 45.98 | 475,603 | -0.29(-0.63%) |
Jun 12, 2014 | 46.85 | 46.96 | 46.20 | 46.27 | 630,423 | +0.19(+0.40%) |
Jun 11, 2014 | 46.50 | 46.52 | 46.02 | 46.09 | 481,399 | -2.53(-5.20%) |
Jun 10, 2014 | 48.00 | 48.62 | 47.94 | 48.62 | 467,970 | +0.71(+1.49%) |
Jun 06, 2014 | 47.59 | 48.01 | 47.56 | 47.90 | 373,787 | +0.55(+1.16%) |
Jun 05, 2014 | 46.92 | 47.37 | 46.52 | 47.35 | 705,403 | +1.60(+3.49%) |
Jun 04, 2014 | 45.80 | 45.85 | 45.42 | 45.76 | 129,944 | -0.24(-0.53%) |
Jun 03, 2014 | 45.97 | 46.08 | 45.79 | 46.00 | 742,336 | -0.03(-0.07%) |