Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 45.42 | 45.79 | 45.79 | 45.79 | 14,800 | +0.42(+0.93%) |
Aug 28, 2014 | 45.70 | 45.77 | 45.27 | 45.37 | 10,339 | -0.34(-0.74%) |
Aug 27, 2014 | 45.85 | 45.85 | 45.46 | 45.71 | 4,777 | -0.07(-0.15%) |
Aug 26, 2014 | 45.35 | 45.85 | 45.35 | 45.78 | 21,511 | +0.27(+0.59%) |
Aug 25, 2014 | 45.62 | 45.85 | 45.19 | 45.51 | 28,782 | -0.03(-0.07%) |
Aug 22, 2014 | 45.36 | 45.67 | 45.36 | 45.54 | 23,842 | +0.26(+0.57%) |
Aug 21, 2014 | 44.94 | 45.50 | 44.90 | 45.28 | 29,865 | +0.16(+0.35%) |
Aug 20, 2014 | 45.37 | 45.37 | 44.75 | 45.12 | 21,140 | -0.43(-0.94%) |
Aug 19, 2014 | 45.53 | 45.85 | 45.36 | 45.55 | 13,203 | -0.10(-0.22%) |
Aug 18, 2014 | 45.41 | 45.73 | 45.13 | 45.65 | 26,110 | +0.82(+1.83%) |
Aug 15, 2014 | 45.39 | 45.39 | 44.01 | 44.83 | 56,173 | +0.13(+0.29%) |
Aug 14, 2014 | 44.69 | 45.26 | 44.56 | 44.70 | 22,142 | -0.25(-0.56%) |
Aug 13, 2014 | 44.81 | 45.28 | 44.76 | 44.95 | 22,749 | +0.13(+0.29%) |
Aug 12, 2014 | 44.71 | 45.10 | 44.20 | 44.82 | 29,249 | +0.08(+0.18%) |
Aug 11, 2014 | 44.73 | 45.37 | 44.10 | 44.74 | 20,723 | +0.38(+0.86%) |
Aug 08, 2014 | 44.07 | 44.62 | 44.04 | 44.36 | 16,331 | +0.22(+0.50%) |
Aug 07, 2014 | 44.43 | 44.93 | 43.91 | 44.14 | 17,753 | -0.32(-0.72%) |
Aug 06, 2014 | 43.93 | 44.63 | 43.53 | 44.46 | 23,165 | +0.30(+0.68%) |
Aug 05, 2014 | 43.96 | 44.60 | 43.63 | 44.16 | 30,072 | +0.08(+0.18%) |
Aug 04, 2014 | 44.14 | 44.40 | 43.51 | 44.08 | 47,236 | +0.04(+0.09%) |
Aug 01, 2014 | 44.64 | 44.93 | 43.80 | 44.04 | 50,197 | -0.44(-0.99%) |
Jul 31, 2014 | 44.60 | 44.96 | 44.14 | 44.48 | 39,467 | -0.89(-1.96%) |
Jul 30, 2014 | 45.25 | 45.67 | 44.58 | 45.37 | 28,610 | +0.52(+1.16%) |
Jul 29, 2014 | 45.19 | 45.49 | 44.76 | 44.85 | 49,475 | -0.20(-0.44%) |
Jul 28, 2014 | 45.25 | 45.69 | 45.05 | 45.05 | 33,798 | -0.17(-0.38%) |
Jul 25, 2014 | 45.00 | 45.50 | 45.00 | 45.22 | 29,937 | +0.09(+0.20%) |
Jul 24, 2014 | 45.58 | 45.92 | 45.02 | 45.13 | 20,353 | -0.35(-0.77%) |
Jul 23, 2014 | 45.24 | 45.79 | 45.11 | 45.48 | 20,257 | +0.24(+0.53%) |
Jul 22, 2014 | 45.85 | 45.87 | 45.23 | 45.24 | 17,782 | -0.23(-0.51%) |
Jul 21, 2014 | 45.70 | 45.83 | 45.12 | 45.47 | 13,614 | -0.46(-1.00%) |
Jul 18, 2014 | 45.00 | 45.97 | 45.00 | 45.93 | 39,374 | +0.53(+1.17%) |
Jul 17, 2014 | 46.00 | 46.25 | 45.00 | 45.40 | 66,094 | -0.85(-1.84%) |
Jul 16, 2014 | 46.80 | 46.80 | 46.09 | 46.25 | 21,904 | -0.38(-0.81%) |
Jul 15, 2014 | 46.80 | 46.98 | 46.25 | 46.63 | 28,041 | -0.24(-0.51%) |
Jul 14, 2014 | 47.33 | 47.33 | 46.52 | 46.87 | 22,082 | +0.26(+0.56%) |
Jul 11, 2014 | 46.85 | 47.24 | 46.50 | 46.61 | 26,775 | -0.40(-0.85%) |
Jul 10, 2014 | 46.92 | 47.39 | 46.48 | 47.01 | 31,515 | -0.71(-1.49%) |
Jul 09, 2014 | 48.28 | 48.29 | 47.40 | 47.72 | 23,606 | -0.21(-0.44%) |
Jul 08, 2014 | 48.24 | 48.24 | 47.82 | 47.93 | 42,533 | -0.26(-0.54%) |
Jul 07, 2014 | 48.06 | 48.70 | 47.70 | 48.19 | 29,797 | -0.16(-0.33%) |
Jul 03, 2014 | 48.43 | 48.35 | 48.35 | 48.35 | 50,700 | +0.30(+0.62%) |
Jul 02, 2014 | 48.78 | 48.78 | 47.99 | 48.05 | 28,210 | -0.73(-1.50%) |
Jul 01, 2014 | 48.36 | 49.78 | 48.36 | 48.78 | 44,204 | +0.60(+1.25%) |
Jun 30, 2014 | 47.73 | 48.32 | 47.21 | 48.18 | 25,769 | +0.48(+1.01%) |
Jun 27, 2014 | 47.59 | 48.26 | 47.50 | 47.70 | 26,267 | -0.34(-0.71%) |
Jun 26, 2014 | 48.00 | 48.09 | 47.50 | 48.04 | 8,516 | +0.16(+0.33%) |
Jun 25, 2014 | 47.26 | 47.91 | 47.03 | 47.88 | 30,871 | +0.21(+0.44%) |
Jun 24, 2014 | 48.13 | 48.67 | 47.47 | 47.67 | 22,291 | -0.34(-0.71%) |
Jun 23, 2014 | 48.50 | 48.50 | 47.53 | 48.01 | 10,924 | -0.25(-0.52%) |
Jun 20, 2014 | 48.30 | 48.45 | 47.93 | 48.26 | 58,910 | +0.22(+0.46%) |
Jun 19, 2014 | 48.40 | 48.40 | 47.54 | 48.04 | 11,501 | -0.20(-0.41%) |
Jun 18, 2014 | 48.01 | 48.36 | 47.33 | 48.24 | 23,872 | +0.43(+0.90%) |
Jun 17, 2014 | 47.11 | 48.00 | 47.11 | 47.81 | 22,021 | +0.56(+1.19%) |
Jun 16, 2014 | 46.81 | 47.50 | 46.81 | 47.25 | 15,518 | -0.21(-0.44%) |
Jun 13, 2014 | 48.15 | 48.15 | 47.04 | 47.46 | 16,963 | -0.40(-0.84%) |
Jun 12, 2014 | 48.19 | 48.25 | 47.70 | 47.86 | 28,081 | -0.41(-0.85%) |
Jun 11, 2014 | 48.00 | 48.31 | 47.98 | 48.27 | 114,519 | +0.14(+0.29%) |
Jun 10, 2014 | 48.17 | 48.31 | 47.69 | 48.13 | 73,536 | +0.69(+1.45%) |
Jun 06, 2014 | 47.58 | 48.09 | 47.25 | 47.44 | 31,621 | +0.21(+0.44%) |
Jun 05, 2014 | 45.34 | 47.24 | 45.34 | 47.23 | 23,026 | +1.84(+4.05%) |
Jun 04, 2014 | 45.30 | 45.53 | 45.04 | 45.39 | 26,049 | -0.16(-0.35%) |
Jun 03, 2014 | 45.59 | 46.23 | 45.50 | 45.55 | 19,004 | -0.37(-0.81%) |