Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.94 | 44.79 | 44.79 | 44.79 | 205,767 | -0.12(-0.26%) |
Aug 28, 2014 | 45.08 | 45.17 | 44.77 | 44.90 | 210,990 | -0.27(-0.59%) |
Aug 27, 2014 | 44.66 | 45.21 | 44.61 | 45.17 | 159,232 | +0.61(+1.36%) |
Aug 26, 2014 | 44.10 | 44.63 | 43.98 | 44.56 | 142,963 | +0.40(+0.91%) |
Aug 25, 2014 | 44.16 | 44.37 | 43.98 | 44.16 | 110,178 | +0.23(+0.53%) |
Aug 22, 2014 | 44.21 | 44.41 | 43.92 | 43.93 | 130,647 | -0.44(-0.98%) |
Aug 21, 2014 | 43.36 | 44.43 | 43.12 | 44.37 | 168,553 | +0.92(+2.11%) |
Aug 20, 2014 | 43.59 | 43.81 | 43.26 | 43.45 | 156,720 | -0.36(-0.81%) |
Aug 19, 2014 | 43.50 | 43.89 | 43.41 | 43.81 | 176,226 | +0.31(+0.72%) |
Aug 18, 2014 | 42.88 | 43.50 | 42.73 | 43.50 | 204,971 | +0.97(+2.28%) |
Aug 15, 2014 | 42.88 | 43.07 | 42.13 | 42.53 | 292,571 | -0.04(-0.08%) |
Aug 14, 2014 | 42.40 | 42.69 | 42.40 | 42.56 | 247,817 | +0.15(+0.36%) |
Aug 13, 2014 | 41.90 | 42.47 | 41.84 | 42.41 | 194,661 | +0.60(+1.44%) |
Aug 12, 2014 | 41.68 | 42.13 | 41.59 | 41.81 | 115,876 | -0.09(-0.21%) |
Aug 11, 2014 | 42.70 | 42.70 | 41.89 | 41.90 | 324,111 | -0.51(-1.21%) |
Aug 08, 2014 | 42.16 | 43.03 | 42.16 | 42.41 | 275,922 | +0.37(+0.89%) |
Aug 07, 2014 | 42.58 | 42.99 | 41.84 | 42.04 | 201,781 | -0.04(-0.08%) |
Aug 06, 2014 | 41.43 | 42.48 | 41.43 | 42.07 | 312,455 | +0.31(+0.74%) |
Aug 05, 2014 | 41.41 | 41.90 | 41.30 | 41.76 | 199,431 | +0.10(+0.23%) |
Aug 04, 2014 | 41.10 | 41.71 | 40.84 | 41.66 | 300,147 | +0.68(+1.67%) |
Aug 01, 2014 | 40.91 | 41.00 | 40.35 | 40.98 | 399,392 | +0.08(+0.20%) |
Jul 31, 2014 | 41.47 | 41.86 | 40.89 | 40.90 | 284,416 | -1.09(-2.60%) |
Jul 30, 2014 | 42.17 | 42.30 | 41.42 | 41.99 | 206,895 | +0.14(+0.34%) |
Jul 29, 2014 | 41.88 | 42.25 | 41.82 | 41.85 | 270,865 | -0.01(-0.02%) |
Jul 28, 2014 | 41.59 | 41.93 | 41.19 | 41.86 | 213,327 | +0.30(+0.73%) |
Jul 25, 2014 | 41.60 | 41.90 | 41.50 | 41.56 | 214,092 | -0.45(-1.08%) |
Jul 24, 2014 | 41.58 | 42.08 | 41.58 | 42.01 | 243,467 | +0.48(+1.15%) |
Jul 23, 2014 | 41.65 | 41.90 | 41.24 | 41.53 | 103,631 | -0.12(-0.28%) |
Jul 22, 2014 | 41.58 | 41.80 | 41.34 | 41.65 | 218,448 | +0.23(+0.56%) |
Jul 21, 2014 | 41.15 | 41.44 | 40.93 | 41.42 | 184,401 | -0.04(-0.09%) |
Jul 18, 2014 | 40.75 | 41.60 | 40.68 | 41.45 | 234,768 | +0.75(+1.85%) |
Jul 17, 2014 | 41.23 | 41.61 | 40.64 | 40.70 | 250,005 | -0.98(-2.34%) |
Jul 16, 2014 | 42.19 | 42.19 | 41.36 | 41.67 | 413,897 | -0.23(-0.55%) |
Jul 15, 2014 | 42.04 | 42.27 | 41.59 | 41.90 | 143,301 | -0.14(-0.34%) |
Jul 14, 2014 | 42.62 | 42.77 | 41.98 | 42.05 | 178,093 | -0.18(-0.42%) |
Jul 11, 2014 | 42.11 | 42.38 | 41.89 | 42.22 | 135,554 | -0.04(-0.10%) |
Jul 10, 2014 | 41.51 | 42.52 | 41.44 | 42.27 | 235,041 | -0.12(-0.29%) |
Jul 09, 2014 | 42.61 | 42.80 | 42.27 | 42.39 | 234,852 | -0.07(-0.17%) |
Jul 08, 2014 | 42.80 | 42.83 | 42.36 | 42.46 | 278,470 | -0.44(-1.03%) |
Jul 07, 2014 | 43.06 | 43.29 | 42.70 | 42.91 | 176,156 | -0.40(-0.92%) |
Jul 03, 2014 | 43.08 | 43.31 | 43.31 | 43.31 | 84,947 | +0.37(+0.87%) |
Jul 02, 2014 | 43.13 | 43.48 | 42.86 | 42.93 | 188,263 | -0.32(-0.74%) |
Jul 01, 2014 | 42.61 | 43.48 | 42.45 | 43.25 | 477,463 | +0.78(+1.84%) |
Jun 30, 2014 | 42.22 | 42.63 | 41.73 | 42.47 | 285,771 | +0.12(+0.29%) |
Jun 27, 2014 | 41.91 | 42.54 | 41.91 | 42.35 | 705,405 | +0.12(+0.29%) |
Jun 26, 2014 | 42.29 | 42.41 | 41.83 | 42.22 | 172,651 | -0.14(-0.34%) |
Jun 25, 2014 | 42.69 | 42.69 | 41.61 | 42.37 | 272,310 | +0.42(+0.99%) |
Jun 24, 2014 | 41.94 | 42.64 | 41.74 | 41.95 | 262,590 | -0.10(-0.23%) |
Jun 23, 2014 | 42.08 | 42.25 | 41.75 | 42.05 | 217,577 | +0.03(+0.06%) |
Jun 20, 2014 | 42.61 | 42.67 | 41.98 | 42.02 | 642,035 | -0.39(-0.92%) |
Jun 19, 2014 | 42.30 | 42.45 | 41.86 | 42.41 | 273,474 | +0.39(+0.93%) |
Jun 18, 2014 | 42.25 | 42.25 | 41.66 | 42.02 | 255,054 | -0.35(-0.82%) |
Jun 17, 2014 | 41.60 | 42.67 | 41.50 | 42.37 | 286,447 | +0.80(+1.92%) |
Jun 16, 2014 | 41.58 | 41.66 | 41.20 | 41.57 | 217,688 | -0.12(-0.28%) |
Jun 13, 2014 | 41.40 | 41.75 | 40.96 | 41.68 | 178,950 | +0.50(+1.21%) |
Jun 12, 2014 | 41.45 | 41.56 | 41.05 | 41.19 | 127,660 | -0.35(-0.83%) |
Jun 11, 2014 | 41.74 | 41.96 | 41.33 | 41.53 | 217,867 | -0.54(-1.29%) |
Jun 10, 2014 | 42.04 | 42.32 | 41.93 | 42.07 | 197,311 | +0.20(+0.49%) |
Jun 06, 2014 | 41.66 | 41.94 | 41.54 | 41.87 | 185,675 | +0.33(+0.79%) |
Jun 05, 2014 | 41.14 | 41.62 | 40.78 | 41.54 | 314,157 | +0.60(+1.47%) |
Jun 04, 2014 | 40.38 | 40.98 | 40.38 | 40.94 | 214,311 | +0.54(+1.34%) |
Jun 03, 2014 | 39.92 | 40.53 | 39.85 | 40.40 | 282,679 | +0.29(+0.73%) |