Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 51.17 | 49.54 | 49.54 | 49.54 | 711,300 | -1.63(-3.19%) |
Aug 28, 2014 | 50.98 | 51.73 | 50.61 | 51.17 | 266,023 | +0.23(+0.45%) |
Aug 27, 2014 | 51.09 | 51.44 | 50.81 | 50.94 | 472,065 | -0.22(-0.43%) |
Aug 26, 2014 | 51.49 | 51.78 | 50.97 | 51.16 | 323,337 | -0.09(-0.18%) |
Aug 25, 2014 | 51.91 | 51.91 | 50.83 | 51.25 | 380,705 | -0.09(-0.18%) |
Aug 22, 2014 | 51.62 | 51.62 | 51.16 | 51.34 | 324,847 | +0.00(+0.00%) |
Aug 21, 2014 | 52.97 | 52.97 | 51.04 | 51.34 | 448,115 | -1.34(-2.54%) |
Aug 20, 2014 | 52.55 | 53.03 | 52.20 | 52.68 | 292,911 | -0.32(-0.60%) |
Aug 19, 2014 | 53.28 | 53.50 | 52.42 | 53.00 | 386,801 | -0.11(-0.21%) |
Aug 18, 2014 | 52.35 | 53.20 | 52.20 | 53.11 | 415,700 | +0.92(+1.76%) |
Aug 15, 2014 | 52.08 | 52.61 | 52.00 | 52.19 | 385,117 | +0.38(+0.73%) |
Aug 14, 2014 | 51.32 | 52.05 | 51.25 | 51.81 | 327,748 | +0.79(+1.55%) |
Aug 13, 2014 | 50.80 | 51.39 | 50.72 | 51.02 | 250,813 | +0.23(+0.45%) |
Aug 12, 2014 | 50.66 | 51.15 | 50.45 | 50.79 | 374,359 | -0.18(-0.35%) |
Aug 11, 2014 | 51.58 | 51.90 | 50.92 | 50.97 | 346,323 | -0.38(-0.74%) |
Aug 08, 2014 | 51.24 | 51.40 | 51.09 | 51.35 | 408,989 | +0.03(+0.06%) |
Aug 07, 2014 | 51.20 | 51.98 | 51.06 | 51.32 | 479,490 | +0.05(+0.10%) |
Aug 06, 2014 | 52.25 | 52.25 | 51.17 | 51.27 | 766,184 | -1.59(-3.01%) |
Aug 05, 2014 | 51.77 | 52.89 | 51.48 | 52.86 | 417,982 | +0.92(+1.77%) |
Aug 04, 2014 | 51.09 | 52.18 | 51.07 | 51.94 | 533,990 | +0.34(+0.66%) |
Aug 01, 2014 | 51.69 | 52.39 | 51.47 | 51.60 | 502,746 | -0.20(-0.39%) |
Jul 31, 2014 | 52.00 | 52.15 | 51.34 | 51.80 | 690,929 | -0.31(-0.59%) |
Jul 30, 2014 | 51.00 | 52.97 | 50.23 | 52.11 | 1,732,048 | +4.21(+8.79%) |
Jul 29, 2014 | 47.42 | 48.05 | 47.01 | 47.90 | 556,276 | +0.78(+1.66%) |
Jul 28, 2014 | 47.74 | 47.74 | 46.75 | 47.12 | 277,040 | -0.37(-0.78%) |
Jul 25, 2014 | 47.63 | 47.78 | 46.85 | 47.49 | 302,649 | +0.00(+0.00%) |
Jul 24, 2014 | 47.76 | 48.07 | 46.98 | 47.49 | 286,596 | -0.36(-0.75%) |
Jul 23, 2014 | 47.82 | 48.60 | 47.40 | 47.85 | 290,318 | +0.12(+0.25%) |
Jul 22, 2014 | 48.00 | 48.43 | 47.49 | 47.73 | 324,901 | +0.06(+0.13%) |
Jul 21, 2014 | 47.19 | 47.94 | 46.53 | 47.67 | 261,363 | +0.24(+0.51%) |
Jul 18, 2014 | 46.32 | 47.83 | 46.23 | 47.43 | 360,140 | +1.36(+2.95%) |
Jul 17, 2014 | 46.21 | 46.99 | 45.92 | 46.07 | 314,190 | -0.49(-1.05%) |
Jul 16, 2014 | 47.23 | 47.23 | 46.00 | 46.56 | 291,538 | -0.41(-0.87%) |
Jul 15, 2014 | 47.60 | 47.60 | 46.71 | 46.97 | 291,008 | -0.40(-0.84%) |
Jul 14, 2014 | 47.22 | 47.39 | 46.51 | 47.37 | 317,441 | +0.76(+1.63%) |
Jul 11, 2014 | 46.43 | 46.82 | 46.15 | 46.61 | 161,719 | -0.25(-0.53%) |
Jul 10, 2014 | 46.27 | 47.37 | 45.50 | 46.86 | 472,600 | +0.09(+0.19%) |
Jul 09, 2014 | 47.17 | 47.53 | 46.10 | 46.77 | 358,902 | -0.23(-0.49%) |
Jul 08, 2014 | 47.68 | 47.95 | 46.55 | 47.00 | 284,506 | -0.55(-1.16%) |
Jul 07, 2014 | 48.81 | 48.81 | 47.27 | 47.55 | 339,699 | -0.95(-1.96%) |
Jul 03, 2014 | 48.50 | 48.50 | 48.50 | 48.50 | 144,600 | +0.46(+0.96%) |
Jul 02, 2014 | 48.12 | 48.18 | 47.12 | 48.04 | 397,910 | +0.03(+0.06%) |
Jul 01, 2014 | 47.50 | 48.53 | 47.43 | 48.01 | 462,858 | +0.90(+1.91%) |
Jun 30, 2014 | 46.00 | 47.33 | 46.00 | 47.11 | 537,431 | +0.81(+1.75%) |
Jun 27, 2014 | 45.86 | 46.72 | 45.86 | 46.30 | 715,043 | +0.14(+0.30%) |
Jun 26, 2014 | 46.71 | 47.04 | 45.96 | 46.16 | 398,555 | -0.24(-0.52%) |
Jun 25, 2014 | 47.25 | 47.97 | 45.98 | 46.40 | 546,023 | -0.99(-2.09%) |
Jun 24, 2014 | 47.93 | 47.93 | 47.17 | 47.39 | 341,553 | -0.19(-0.40%) |
Jun 23, 2014 | 47.99 | 48.09 | 47.39 | 47.58 | 395,497 | +0.01(+0.02%) |
Jun 20, 2014 | 47.19 | 47.73 | 46.52 | 47.57 | 839,653 | +0.67(+1.43%) |
Jun 19, 2014 | 46.44 | 47.12 | 46.26 | 46.90 | 697,400 | +0.38(+0.82%) |
Jun 18, 2014 | 46.12 | 46.74 | 45.32 | 46.52 | 748,343 | +0.40(+0.87%) |
Jun 17, 2014 | 45.64 | 46.85 | 45.29 | 46.12 | 569,343 | +0.73(+1.61%) |
Jun 16, 2014 | 45.00 | 45.81 | 44.90 | 45.39 | 944,465 | +0.95(+2.14%) |
Jun 13, 2014 | 44.29 | 44.73 | 43.68 | 44.44 | 240,594 | +0.04(+0.09%) |
Jun 12, 2014 | 44.73 | 45.23 | 44.17 | 44.40 | 357,061 | -0.27(-0.60%) |
Jun 11, 2014 | 44.67 | 45.04 | 44.34 | 44.67 | 325,492 | -0.19(-0.42%) |
Jun 10, 2014 | 44.75 | 44.97 | 44.16 | 44.86 | 337,617 | +0.64(+1.45%) |
Jun 06, 2014 | 45.02 | 45.74 | 44.21 | 44.22 | 446,972 | -0.47(-1.05%) |
Jun 05, 2014 | 43.76 | 45.10 | 43.52 | 44.69 | 522,240 | +1.14(+2.62%) |
Jun 04, 2014 | 42.75 | 43.84 | 42.72 | 43.55 | 460,671 | +0.52(+1.21%) |
Jun 03, 2014 | 42.25 | 43.10 | 42.25 | 43.03 | 571,667 | +0.47(+1.10%) |