Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.89 | 45.14 | 45.14 | 45.14 | 166,344 | +0.26(+0.57%) |
Aug 28, 2014 | 45.12 | 45.27 | 44.70 | 44.89 | 258,996 | -0.37(-0.82%) |
Aug 27, 2014 | 45.47 | 45.48 | 45.07 | 45.26 | 184,094 | -0.20(-0.44%) |
Aug 26, 2014 | 44.99 | 45.55 | 44.99 | 45.45 | 413,816 | +0.62(+1.38%) |
Aug 25, 2014 | 45.02 | 45.02 | 44.66 | 44.84 | 170,327 | +0.07(+0.17%) |
Aug 22, 2014 | 44.59 | 44.92 | 44.49 | 44.76 | 365,131 | +0.04(+0.09%) |
Aug 21, 2014 | 44.88 | 44.89 | 44.29 | 44.72 | 411,642 | -0.10(-0.22%) |
Aug 20, 2014 | 44.66 | 44.84 | 44.42 | 44.82 | 286,668 | +0.07(+0.15%) |
Aug 19, 2014 | 44.74 | 44.89 | 44.50 | 44.75 | 220,461 | +0.13(+0.29%) |
Aug 18, 2014 | 44.18 | 44.73 | 43.98 | 44.62 | 370,235 | +0.67(+1.51%) |
Aug 15, 2014 | 44.54 | 44.55 | 43.80 | 43.96 | 188,378 | -0.48(-1.09%) |
Aug 14, 2014 | 44.28 | 44.46 | 44.10 | 44.44 | 179,731 | +0.19(+0.43%) |
Aug 13, 2014 | 43.82 | 44.39 | 43.70 | 44.25 | 203,470 | +0.63(+1.45%) |
Aug 12, 2014 | 44.01 | 44.16 | 43.37 | 43.62 | 201,224 | -0.46(-1.04%) |
Aug 11, 2014 | 44.34 | 44.55 | 43.99 | 44.08 | 193,369 | -0.06(-0.13%) |
Aug 08, 2014 | 43.51 | 44.12 | 43.45 | 44.14 | 339,621 | +0.73(+1.69%) |
Aug 07, 2014 | 43.88 | 44.10 | 43.17 | 43.40 | 369,433 | -0.38(-0.86%) |
Aug 06, 2014 | 43.92 | 44.51 | 43.60 | 43.78 | 345,316 | -0.31(-0.71%) |
Aug 05, 2014 | 44.33 | 44.45 | 43.88 | 44.10 | 313,093 | -0.57(-1.27%) |
Aug 04, 2014 | 44.39 | 44.79 | 44.08 | 44.66 | 400,949 | +0.31(+0.70%) |
Aug 01, 2014 | 44.39 | 45.21 | 44.17 | 44.35 | 493,530 | -0.16(-0.35%) |
Jul 31, 2014 | 44.77 | 45.47 | 44.51 | 44.51 | 644,822 | -0.81(-1.78%) |
Jul 30, 2014 | 46.69 | 46.71 | 44.79 | 45.31 | 1,120,294 | -1.28(-2.75%) |
Jul 29, 2014 | 48.71 | 49.32 | 46.18 | 46.59 | 854,687 | -2.10(-4.32%) |
Jul 28, 2014 | 49.18 | 49.18 | 48.13 | 48.70 | 371,208 | -0.35(-0.70%) |
Jul 25, 2014 | 48.76 | 49.13 | 48.38 | 49.04 | 318,347 | +0.28(+0.57%) |
Jul 24, 2014 | 48.58 | 48.81 | 48.09 | 48.76 | 814,757 | +0.39(+0.82%) |
Jul 23, 2014 | 49.08 | 49.08 | 48.30 | 48.37 | 329,721 | -0.65(-1.32%) |
Jul 22, 2014 | 49.36 | 49.59 | 48.90 | 49.02 | 274,639 | +0.02(+0.05%) |
Jul 21, 2014 | 49.05 | 49.32 | 48.73 | 48.99 | 253,915 | -0.32(-0.65%) |
Jul 18, 2014 | 48.97 | 49.43 | 48.91 | 49.32 | 266,813 | +0.30(+0.62%) |
Jul 17, 2014 | 49.69 | 49.95 | 48.95 | 49.01 | 244,211 | -0.90(-1.81%) |
Jul 16, 2014 | 50.18 | 50.41 | 49.43 | 49.92 | 360,046 | +0.05(+0.10%) |
Jul 15, 2014 | 50.12 | 50.47 | 49.47 | 49.87 | 184,567 | -0.24(-0.48%) |
Jul 14, 2014 | 50.21 | 50.34 | 49.81 | 50.10 | 296,230 | +0.15(+0.30%) |
Jul 11, 2014 | 50.18 | 50.18 | 49.64 | 49.96 | 180,199 | -0.14(-0.28%) |
Jul 10, 2014 | 49.95 | 50.57 | 49.82 | 50.10 | 282,354 | -0.44(-0.86%) |
Jul 09, 2014 | 51.21 | 51.30 | 50.44 | 50.53 | 252,942 | -0.44(-0.85%) |
Jul 08, 2014 | 51.70 | 51.70 | 50.81 | 50.97 | 460,155 | -0.75(-1.45%) |
Jul 07, 2014 | 52.52 | 52.52 | 51.62 | 51.72 | 272,024 | -1.16(-2.19%) |
Jul 03, 2014 | 52.46 | 52.88 | 52.88 | 52.88 | 123,834 | +0.58(+1.10%) |
Jul 02, 2014 | 52.57 | 52.78 | 52.16 | 52.30 | 264,738 | -0.21(-0.41%) |
Jul 01, 2014 | 52.37 | 53.18 | 52.37 | 52.51 | 394,715 | +0.52(+1.00%) |
Jun 30, 2014 | 50.93 | 52.08 | 50.76 | 52.00 | 472,012 | +1.07(+2.10%) |
Jun 27, 2014 | 51.53 | 51.77 | 50.81 | 50.93 | 606,015 | -0.53(-1.02%) |
Jun 26, 2014 | 51.86 | 52.15 | 51.24 | 51.45 | 383,835 | -0.57(-1.09%) |
Jun 25, 2014 | 51.38 | 52.13 | 51.18 | 52.02 | 275,684 | +0.60(+1.17%) |
Jun 24, 2014 | 52.00 | 52.60 | 51.38 | 51.42 | 205,265 | -0.79(-1.51%) |
Jun 23, 2014 | 52.32 | 52.59 | 52.06 | 52.21 | 179,160 | +0.01(+0.02%) |
Jun 20, 2014 | 52.16 | 52.65 | 51.91 | 52.20 | 305,111 | -0.02(-0.03%) |
Jun 19, 2014 | 52.25 | 52.46 | 52.04 | 52.22 | 185,501 | +0.16(+0.32%) |
Jun 18, 2014 | 51.21 | 52.19 | 51.07 | 52.05 | 235,709 | +0.73(+1.43%) |
Jun 17, 2014 | 50.64 | 51.73 | 50.62 | 51.32 | 350,363 | +0.45(+0.89%) |
Jun 16, 2014 | 50.89 | 51.10 | 50.53 | 50.87 | 205,999 | +0.04(+0.08%) |
Jun 13, 2014 | 50.53 | 50.91 | 50.21 | 50.83 | 136,866 | +0.34(+0.67%) |
Jun 12, 2014 | 50.86 | 51.12 | 50.24 | 50.49 | 250,896 | -0.68(-1.33%) |
Jun 11, 2014 | 51.13 | 51.21 | 50.71 | 51.17 | 249,795 | -0.04(-0.08%) |
Jun 10, 2014 | 51.21 | 51.38 | 50.97 | 51.21 | 300,305 | +0.02(+0.05%) |
Jun 06, 2014 | 51.28 | 51.33 | 51.12 | 51.19 | 576,662 | +0.13(+0.26%) |
Jun 05, 2014 | 51.17 | 51.40 | 50.71 | 51.06 | 455,643 | +0.13(+0.26%) |
Jun 04, 2014 | 50.66 | 51.09 | 50.41 | 50.93 | 387,013 | +0.16(+0.32%) |
Jun 03, 2014 | 51.11 | 51.13 | 50.75 | 50.76 | 476,788 | -0.53(-1.04%) |