Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.63 | 47.36 | 47.36 | 47.36 | 187,996 | -0.29(-0.61%) |
Aug 28, 2014 | 48.16 | 48.16 | 47.55 | 47.65 | 181,306 | -0.56(-1.15%) |
Aug 27, 2014 | 48.13 | 48.42 | 47.72 | 48.21 | 238,973 | +0.10(+0.21%) |
Aug 26, 2014 | 47.95 | 48.30 | 47.41 | 48.11 | 150,744 | +0.27(+0.57%) |
Aug 25, 2014 | 47.45 | 47.93 | 47.10 | 47.84 | 182,992 | +0.69(+1.47%) |
Aug 22, 2014 | 47.23 | 47.65 | 47.02 | 47.14 | 304,252 | -0.25(-0.52%) |
Aug 21, 2014 | 47.22 | 47.48 | 46.94 | 47.39 | 151,440 | +0.04(+0.08%) |
Aug 20, 2014 | 47.43 | 48.10 | 47.12 | 47.35 | 197,176 | -0.41(-0.86%) |
Aug 19, 2014 | 48.15 | 48.45 | 47.10 | 47.76 | 242,728 | +0.46(+0.98%) |
Aug 18, 2014 | 47.58 | 47.76 | 47.08 | 47.30 | 209,146 | +0.01(+0.02%) |
Aug 15, 2014 | 47.49 | 47.55 | 46.98 | 47.29 | 224,240 | -0.07(-0.15%) |
Aug 14, 2014 | 47.14 | 47.49 | 47.05 | 47.36 | 174,559 | +0.05(+0.10%) |
Aug 13, 2014 | 47.81 | 48.23 | 46.89 | 47.32 | 244,860 | -0.27(-0.57%) |
Aug 12, 2014 | 47.71 | 47.99 | 47.31 | 47.59 | 252,655 | -0.21(-0.44%) |
Aug 11, 2014 | 48.46 | 48.46 | 47.26 | 47.80 | 498,237 | -0.34(-0.70%) |
Aug 08, 2014 | 46.38 | 48.87 | 46.00 | 48.14 | 600,683 | +2.14(+4.65%) |
Aug 07, 2014 | 44.62 | 46.43 | 44.16 | 46.00 | 601,219 | +1.59(+3.59%) |
Aug 06, 2014 | 42.80 | 45.42 | 42.35 | 44.40 | 1,332,651 | +4.42(+11.05%) |
Aug 05, 2014 | 40.55 | 40.82 | 39.18 | 39.99 | 543,909 | -0.35(-0.86%) |
Aug 04, 2014 | 40.51 | 41.16 | 40.21 | 40.33 | 340,083 | +0.12(+0.29%) |
Aug 01, 2014 | 39.33 | 40.34 | 38.71 | 40.21 | 350,141 | +0.73(+1.84%) |
Jul 31, 2014 | 41.08 | 41.13 | 39.33 | 39.49 | 422,517 | -1.83(-4.43%) |
Jul 30, 2014 | 41.35 | 42.62 | 41.16 | 41.32 | 181,726 | +0.17(+0.42%) |
Jul 29, 2014 | 41.19 | 41.88 | 41.07 | 41.14 | 157,871 | -0.15(-0.37%) |
Jul 28, 2014 | 41.84 | 41.84 | 41.07 | 41.30 | 159,645 | -0.55(-1.31%) |
Jul 25, 2014 | 42.35 | 42.38 | 41.73 | 41.84 | 137,306 | -0.64(-1.50%) |
Jul 24, 2014 | 42.61 | 43.24 | 42.39 | 42.48 | 190,360 | -0.13(-0.30%) |
Jul 23, 2014 | 43.26 | 43.40 | 42.53 | 42.61 | 212,920 | -0.55(-1.27%) |
Jul 22, 2014 | 42.25 | 43.37 | 42.25 | 43.16 | 195,850 | +1.10(+2.62%) |
Jul 21, 2014 | 42.16 | 42.67 | 41.54 | 42.05 | 222,331 | -0.24(-0.56%) |
Jul 18, 2014 | 43.46 | 43.58 | 42.25 | 42.29 | 217,745 | -0.32(-0.75%) |
Jul 17, 2014 | 42.88 | 43.31 | 42.47 | 42.61 | 198,896 | -0.36(-0.85%) |
Jul 16, 2014 | 43.57 | 43.71 | 42.89 | 42.97 | 110,109 | -0.19(-0.44%) |
Jul 15, 2014 | 43.31 | 43.57 | 42.98 | 43.16 | 173,516 | -0.15(-0.34%) |
Jul 14, 2014 | 42.46 | 43.70 | 42.43 | 43.31 | 273,683 | +1.26(+2.99%) |
Jul 11, 2014 | 41.70 | 42.34 | 40.95 | 42.05 | 327,452 | +0.16(+0.39%) |
Jul 10, 2014 | 43.75 | 43.75 | 41.60 | 41.89 | 975,764 | -2.56(-5.76%) |
Jul 09, 2014 | 45.39 | 45.70 | 44.08 | 44.45 | 350,933 | -0.79(-1.75%) |
Jul 08, 2014 | 46.81 | 46.81 | 44.96 | 45.24 | 452,699 | -1.52(-3.25%) |
Jul 07, 2014 | 47.04 | 47.05 | 46.45 | 46.76 | 225,147 | +0.15(+0.33%) |
Jul 03, 2014 | 46.56 | 46.61 | 46.61 | 46.61 | 86,750 | +0.26(+0.55%) |
Jul 02, 2014 | 45.99 | 46.61 | 45.60 | 46.35 | 241,951 | +0.58(+1.27%) |
Jul 01, 2014 | 45.20 | 46.02 | 45.14 | 45.77 | 307,119 | +1.07(+2.40%) |
Jun 30, 2014 | 44.29 | 44.84 | 43.95 | 44.69 | 218,502 | +0.52(+1.17%) |
Jun 27, 2014 | 43.81 | 44.58 | 43.78 | 44.18 | 127,408 | +0.09(+0.21%) |
Jun 26, 2014 | 44.06 | 44.49 | 43.63 | 44.08 | 213,000 | -0.02(-0.04%) |
Jun 25, 2014 | 43.58 | 44.17 | 43.41 | 44.10 | 225,498 | +0.47(+1.09%) |
Jun 24, 2014 | 43.06 | 44.20 | 43.06 | 43.63 | 483,376 | +0.46(+1.05%) |
Jun 23, 2014 | 43.25 | 43.29 | 43.03 | 43.17 | 164,830 | +0.05(+0.11%) |
Jun 20, 2014 | 43.03 | 43.34 | 42.84 | 43.13 | 310,540 | +0.14(+0.32%) |
Jun 19, 2014 | 42.80 | 43.11 | 42.57 | 42.99 | 240,028 | +0.22(+0.51%) |
Jun 18, 2014 | 43.13 | 43.16 | 41.90 | 42.77 | 225,982 | -0.42(-0.97%) |
Jun 17, 2014 | 43.14 | 43.67 | 42.81 | 43.19 | 401,166 | +0.18(+0.42%) |
Jun 16, 2014 | 42.52 | 43.30 | 42.35 | 43.01 | 208,668 | +0.64(+1.50%) |
Jun 13, 2014 | 41.76 | 42.80 | 41.32 | 42.37 | 208,061 | +0.52(+1.24%) |
Jun 12, 2014 | 43.60 | 43.67 | 41.61 | 41.85 | 254,908 | -1.18(-2.75%) |
Jun 11, 2014 | 43.14 | 43.47 | 42.56 | 43.04 | 150,750 | -0.20(-0.46%) |
Jun 10, 2014 | 42.90 | 43.49 | 42.68 | 43.24 | 166,760 | +0.21(+0.49%) |
Jun 06, 2014 | 42.03 | 43.10 | 42.03 | 43.03 | 425,675 | +0.97(+2.32%) |
Jun 05, 2014 | 41.59 | 42.42 | 41.14 | 42.05 | 469,590 | +0.50(+1.21%) |
Jun 04, 2014 | 41.39 | 41.61 | 40.98 | 41.55 | 204,179 | +0.03(+0.07%) |
Jun 03, 2014 | 41.43 | 41.89 | 40.16 | 41.53 | 468,871 | -0.34(-0.80%) |