Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 51.16 | 51.10 | 51.10 | 51.10 | 71,860 | +1.47(+2.96%) |
Aug 28, 2014 | 49.57 | 49.73 | 49.42 | 49.63 | 67,125 | +2.25(+4.75%) |
Aug 27, 2014 | 46.68 | 47.66 | 46.68 | 47.38 | 69,904 | +0.88(+1.89%) |
Aug 26, 2014 | 46.61 | 46.73 | 46.45 | 46.50 | 38,533 | -0.19(-0.41%) |
Aug 25, 2014 | 46.83 | 46.83 | 46.65 | 46.69 | 34,211 | +0.15(+0.32%) |
Aug 22, 2014 | 46.69 | 46.74 | 46.60 | 46.54 | 54,033 | +0.59(+1.28%) |
Aug 21, 2014 | 45.95 | 46.15 | 45.80 | 45.95 | 26,649 | +0.13(+0.29%) |
Aug 20, 2014 | 45.80 | 45.91 | 45.69 | 45.82 | 25,291 | -0.22(-0.47%) |
Aug 19, 2014 | 46.08 | 46.27 | 45.96 | 46.03 | 18,710 | +0.04(+0.09%) |
Aug 18, 2014 | 45.98 | 45.98 | 45.87 | 45.99 | 56,259 | +1.44(+3.23%) |
Aug 15, 2014 | 44.84 | 44.90 | 44.43 | 44.55 | 28,342 | +0.01(+0.02%) |
Aug 14, 2014 | 44.36 | 44.65 | 44.30 | 44.55 | 56,879 | -0.76(-1.67%) |
Aug 13, 2014 | 45.45 | 45.48 | 45.14 | 45.30 | 35,205 | +0.81(+1.81%) |
Aug 12, 2014 | 44.24 | 44.52 | 44.24 | 44.50 | 33,936 | -0.14(-0.32%) |
Aug 11, 2014 | 44.39 | 44.68 | 44.38 | 44.64 | 34,042 | +0.72(+1.65%) |
Aug 08, 2014 | 43.79 | 44.06 | 43.66 | 43.91 | 40,958 | +0.09(+0.21%) |
Aug 07, 2014 | 43.90 | 43.98 | 43.64 | 43.82 | 46,696 | -0.23(-0.53%) |
Aug 06, 2014 | 44.06 | 44.27 | 43.97 | 44.06 | 57,299 | -1.15(-2.54%) |
Aug 05, 2014 | 45.20 | 45.52 | 45.08 | 45.20 | 55,693 | -0.91(-1.96%) |
Aug 04, 2014 | 45.75 | 46.11 | 45.63 | 46.11 | 44,504 | +0.10(+0.22%) |
Aug 01, 2014 | 45.90 | 46.09 | 45.63 | 46.01 | 47,043 | -0.28(-0.61%) |
Jul 31, 2014 | 46.68 | 46.82 | 46.11 | 46.29 | 91,037 | +0.06(+0.13%) |
Jul 30, 2014 | 46.48 | 46.65 | 46.00 | 46.23 | 36,896 | -0.32(-0.70%) |
Jul 29, 2014 | 46.68 | 46.77 | 46.42 | 46.56 | 126,577 | +0.74(+1.61%) |
Jul 28, 2014 | 45.48 | 45.82 | 45.38 | 45.82 | 39,406 | +0.32(+0.71%) |
Jul 25, 2014 | 45.54 | 45.65 | 45.38 | 45.49 | 44,227 | -0.04(-0.09%) |
Jul 24, 2014 | 45.40 | 45.64 | 45.34 | 45.53 | 58,826 | +1.35(+3.07%) |
Jul 23, 2014 | 44.38 | 44.41 | 44.13 | 44.18 | 27,256 | +0.16(+0.36%) |
Jul 22, 2014 | 44.16 | 44.16 | 43.99 | 44.02 | 20,692 | +0.81(+1.86%) |
Jul 21, 2014 | 42.89 | 43.38 | 42.89 | 43.22 | 36,890 | -0.52(-1.20%) |
Jul 18, 2014 | 43.76 | 43.93 | 43.63 | 43.74 | 31,958 | +0.26(+0.59%) |
Jul 17, 2014 | 43.76 | 43.89 | 43.47 | 43.48 | 28,485 | -0.88(-1.98%) |
Jul 16, 2014 | 44.20 | 44.36 | 44.11 | 44.36 | 38,243 | +0.19(+0.43%) |
Jul 15, 2014 | 44.04 | 44.20 | 43.79 | 44.17 | 35,756 | +0.56(+1.30%) |
Jul 14, 2014 | 43.45 | 43.70 | 43.27 | 43.61 | 50,208 | +1.56(+3.71%) |
Jul 11, 2014 | 41.72 | 42.11 | 41.66 | 42.05 | 63,650 | +0.12(+0.30%) |
Jul 10, 2014 | 41.55 | 41.92 | 41.50 | 41.92 | 22,698 | -0.17(-0.39%) |
Jul 09, 2014 | 41.88 | 42.10 | 41.80 | 42.09 | 69,649 | +0.11(+0.26%) |
Jul 08, 2014 | 42.24 | 42.29 | 41.98 | 41.98 | 22,764 | -0.21(-0.49%) |
Jul 07, 2014 | 42.16 | 42.22 | 42.05 | 42.19 | 21,939 | -0.12(-0.27%) |
Jul 03, 2014 | 42.10 | 42.30 | 42.30 | 42.30 | 25,397 | -0.07(-0.16%) |
Jul 02, 2014 | 42.22 | 42.44 | 42.15 | 42.37 | 54,118 | +1.52(+3.72%) |
Jul 01, 2014 | 40.84 | 40.96 | 40.71 | 40.85 | 24,893 | +0.18(+0.45%) |
Jun 30, 2014 | 40.70 | 40.80 | 40.49 | 40.67 | 40,438 | +0.22(+0.53%) |
Jun 27, 2014 | 39.95 | 40.45 | 39.95 | 40.45 | 85,166 | +0.29(+0.72%) |
Jun 26, 2014 | 40.32 | 40.35 | 40.15 | 40.16 | 77,759 | -0.02(-0.06%) |
Jun 25, 2014 | 40.02 | 40.19 | 39.91 | 40.18 | 49,879 | -0.72(-1.77%) |
Jun 24, 2014 | 41.16 | 41.31 | 40.84 | 40.91 | 39,973 | +0.61(+1.53%) |
Jun 23, 2014 | 40.39 | 40.50 | 40.26 | 40.29 | 34,028 | -0.29(-0.72%) |
Jun 20, 2014 | 40.80 | 40.88 | 40.53 | 40.58 | 47,129 | -0.61(-1.47%) |
Jun 19, 2014 | 41.10 | 41.39 | 41.10 | 41.19 | 38,320 | -0.25(-0.60%) |
Jun 18, 2014 | 41.21 | 41.54 | 41.02 | 41.44 | 27,436 | -0.06(-0.14%) |
Jun 17, 2014 | 41.27 | 41.65 | 41.26 | 41.50 | 26,141 | +0.24(+0.58%) |
Jun 16, 2014 | 41.23 | 41.37 | 41.03 | 41.26 | 25,310 | -0.18(-0.44%) |
Jun 13, 2014 | 41.32 | 41.63 | 41.26 | 41.44 | 25,955 | +0.10(+0.24%) |
Jun 12, 2014 | 41.51 | 41.59 | 41.17 | 41.34 | 47,591 | +0.15(+0.36%) |
Jun 11, 2014 | 41.50 | 41.50 | 41.12 | 41.19 | 29,395 | -0.36(-0.86%) |
Jun 10, 2014 | 41.38 | 41.56 | 41.31 | 41.55 | 65,833 | +0.23(+0.56%) |
Jun 06, 2014 | 41.54 | 41.54 | 41.24 | 41.31 | 49,772 | +0.19(+0.46%) |
Jun 05, 2014 | 41.07 | 41.21 | 40.92 | 41.12 | 63,840 | +0.54(+1.33%) |
Jun 04, 2014 | 40.82 | 40.84 | 40.52 | 40.58 | 42,089 | -0.48(-1.17%) |
Jun 03, 2014 | 40.86 | 41.15 | 40.83 | 41.07 | 52,952 | -0.35(-0.84%) |