Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 48.04 | 48.04 | 48.04 | 0 | +0.11(+0.23%) | |
Aug 28, 2014 | 48.15 | 48.15 | 47.89 | 47.93 | 9,911 | -0.44(-0.91%) |
Aug 27, 2014 | 48.16 | 48.53 | 48.16 | 48.37 | 1,313 | +0.83(+1.75%) |
Aug 26, 2014 | 47.66 | 46.75 | 47.54 | 1,613 | +0.79(+1.69%) | |
Aug 25, 2014 | 46.72 | 46.81 | 46.62 | 46.75 | 1,732 | +0.10(+0.21%) |
Aug 22, 2014 | 46.48 | 46.65 | 46.48 | 46.65 | 2,042 | -0.57(-1.21%) |
Aug 21, 2014 | 46.79 | 47.22 | 46.79 | 47.22 | 1,049 | +0.99(+2.14%) |
Aug 20, 2014 | 46.20 | 46.36 | 46.20 | 46.23 | 1,737 | +0.29(+0.62%) |
Aug 19, 2014 | 46.10 | 46.10 | 45.94 | 45.94 | 1,587 | -0.17(-0.36%) |
Aug 18, 2014 | 46.32 | 46.32 | 46.11 | 46.11 | 1,461 | +0.34(+0.74%) |
Aug 15, 2014 | 45.94 | 45.94 | 45.36 | 45.77 | 9,273 | +0.82(+1.82%) |
Aug 14, 2014 | 44.91 | 45.05 | 44.91 | 44.95 | 3,690 | +0.93(+2.12%) |
Aug 13, 2014 | 43.68 | 43.81 | 43.68 | 44.02 | 2,306 | +1.46(+3.43%) |
Aug 12, 2014 | 42.59 | 42.80 | 42.54 | 42.56 | 2,586 | +0.19(+0.45%) |
Aug 11, 2014 | 42.23 | 42.50 | 42.23 | 42.37 | 6,632 | +0.68(+1.63%) |
Aug 08, 2014 | 41.62 | 41.80 | 41.36 | 41.69 | 9,445 | -0.19(-0.45%) |
Aug 07, 2014 | 42.82 | 42.83 | 41.83 | 41.88 | 2,926 | -2.15(-4.88%) |
Aug 06, 2014 | 43.43 | 44.04 | 43.31 | 44.03 | 3,445 | -1.63(-3.57%) |
Aug 05, 2014 | 45.81 | 45.87 | 45.60 | 45.66 | 33,527 | -0.41(-0.89%) |
Aug 04, 2014 | 46.22 | 46.22 | 45.83 | 46.07 | 4,088 | +0.20(+0.44%) |
Aug 01, 2014 | 46.00 | 46.00 | 45.58 | 45.87 | 6,122 | -1.03(-2.20%) |
Jul 31, 2014 | 46.98 | 46.98 | 46.50 | 46.90 | 3,752 | -0.85(-1.78%) |
Jul 30, 2014 | 47.75 | 47.75 | 47.56 | 47.75 | 5,946 | -0.28(-0.58%) |
Jul 29, 2014 | 48.24 | 48.31 | 48.03 | 48.03 | 4,652 | -0.69(-1.42%) |
Jul 28, 2014 | 48.47 | 48.76 | 48.47 | 48.72 | 8,254 | +0.31(+0.64%) |
Jul 25, 2014 | 48.34 | 48.54 | 48.34 | 48.41 | 3,412 | +0.28(+0.58%) |
Jul 24, 2014 | 47.93 | 48.13 | 47.93 | 48.13 | 1,336 | +0.58(+1.22%) |
Jul 23, 2014 | 47.50 | 47.55 | 47.41 | 47.55 | 2,366 | +0.20(+0.42%) |
Jul 22, 2014 | 47.31 | 47.36 | 47.23 | 47.35 | 2,999 | +0.68(+1.46%) |
Jul 21, 2014 | 46.52 | 46.67 | 46.45 | 46.67 | 13,887 | +0.65(+1.41%) |
Jul 18, 2014 | 45.77 | 46.13 | 45.77 | 46.02 | 1,984 | +0.53(+1.17%) |
Jul 17, 2014 | 45.81 | 45.88 | 45.49 | 45.49 | 4,380 | -0.66(-1.43%) |
Jul 16, 2014 | 46.36 | 46.36 | 46.05 | 46.15 | 1,598 | +0.30(+0.65%) |
Jul 15, 2014 | 45.79 | 46.44 | 45.59 | 45.85 | 3,756 | -0.59(-1.27%) |
Jul 14, 2014 | 46.45 | 46.53 | 46.40 | 46.44 | 5,767 | +0.28(+0.61%) |
Jul 11, 2014 | 45.89 | 46.16 | 45.89 | 46.16 | 4,659 | +2.15(+4.89%) |
Jul 10, 2014 | 43.87 | 44.20 | 43.87 | 44.01 | 13,407 | -0.85(-1.89%) |
Jul 09, 2014 | 45.38 | 45.38 | 44.73 | 44.86 | 8,584 | -2.58(-5.44%) |
Jul 08, 2014 | 47.57 | 47.70 | 47.20 | 47.44 | 7,827 | -0.34(-0.72%) |
Jul 07, 2014 | 47.68 | 47.84 | 47.57 | 47.78 | 7,463 | -1.33(-2.70%) |
Jul 03, 2014 | 49.11 | 49.11 | 49.11 | 0 | +0.09(+0.18%) | |
Jul 02, 2014 | 48.74 | 49.08 | 48.74 | 49.02 | 5,139 | +0.13(+0.27%) |
Jul 01, 2014 | 48.42 | 48.96 | 48.34 | 48.89 | 46,550 | -1.21(-2.42%) |
Jun 30, 2014 | 49.88 | 50.14 | 49.88 | 50.10 | 6,069 | +0.09(+0.18%) |
Jun 27, 2014 | 49.74 | 50.01 | 49.74 | 50.01 | 1,993 | +0.00(+0.00%) |
Jun 26, 2014 | 49.60 | 50.01 | 49.60 | 50.01 | 7,096 | -0.18(-0.36%) |
Jun 25, 2014 | 49.93 | 50.37 | 49.93 | 50.19 | 4,658 | -0.22(-0.44%) |
Jun 24, 2014 | 50.70 | 50.81 | 50.41 | 50.41 | 4,283 | -0.30(-0.59%) |
Jun 23, 2014 | 50.70 | 50.85 | 50.49 | 50.71 | 6,177 | +0.43(+0.86%) |
Jun 20, 2014 | 50.50 | 50.50 | 50.24 | 50.28 | 3,735 | +0.02(+0.04%) |
Jun 19, 2014 | 50.10 | 50.26 | 50.10 | 50.26 | 1,239 | +0.41(+0.83%) |
Jun 18, 2014 | 49.48 | 49.91 | 49.45 | 49.84 | 4,186 | +0.14(+0.28%) |
Jun 16, 2014 | 49.71 | 49.71 | 49.71 | 241 | +0.27(+0.54%) | |
Jun 13, 2014 | 49.20 | 49.48 | 49.20 | 49.44 | 2,363 | +0.06(+0.12%) |
Jun 12, 2014 | 49.48 | 49.48 | 49.38 | 49.38 | 2,039 | +0.06(+0.12%) |
Jun 11, 2014 | 49.67 | 49.67 | 49.31 | 49.32 | 4,294 | -0.87(-1.73%) |
Jun 10, 2014 | 50.32 | 50.32 | 50.19 | 50.19 | 5,335 | +0.97(+1.97%) |
Jun 06, 2014 | 49.13 | 49.23 | 49.12 | 49.22 | 7,009 | +0.70(+1.44%) |
Jun 05, 2014 | 48.00 | 48.56 | 48.00 | 48.52 | 3,014 | +1.13(+2.38%) |
Jun 04, 2014 | 47.37 | 47.46 | 47.34 | 47.39 | 2,686 | -0.12(-0.25%) |
Jun 03, 2014 | 47.57 | 47.62 | 47.28 | 47.51 | 4,407 | -0.11(-0.23%) |