Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.87 | 46.87 | 46.87 | 0 | -0.39(-0.83%) | |
Aug 28, 2014 | 47.38 | 48.04 | 47.15 | 47.26 | 7,719 | -0.26(-0.55%) |
Aug 27, 2014 | 47.45 | 47.56 | 47.35 | 47.52 | 31,736 | +0.38(+0.81%) |
Aug 26, 2014 | 47.73 | 47.10 | 47.14 | 57,364 | -0.59(-1.24%) | |
Aug 25, 2014 | 47.40 | 47.82 | 47.40 | 47.73 | 7,009 | +0.42(+0.90%) |
Aug 22, 2014 | 47.38 | 47.16 | 47.30 | 8,063 | -0.40(-0.83%) | |
Aug 21, 2014 | 48.05 | 47.70 | 47.70 | 5,984 | -0.35(-0.72%) | |
Aug 20, 2014 | 48.16 | 48.68 | 47.86 | 48.05 | 10,615 | -0.65(-1.34%) |
Aug 19, 2014 | 48.56 | 49.01 | 48.56 | 48.70 | 6,483 | -0.58(-1.18%) |
Aug 18, 2014 | 49.28 | 48.96 | 49.28 | 306,316 | +0.78(+1.62%) | |
Aug 15, 2014 | 48.96 | 49.03 | 48.41 | 48.50 | 43,248 | +0.17(+0.34%) |
Aug 14, 2014 | 48.17 | 48.42 | 48.17 | 48.33 | 845,880 | -0.10(-0.21%) |
Aug 13, 2014 | 48.73 | 48.74 | 48.43 | 48.43 | 6,599 | -0.44(-0.90%) |
Aug 12, 2014 | 48.77 | 48.98 | 48.69 | 48.87 | 5,729 | +0.27(+0.56%) |
Aug 11, 2014 | 48.74 | 48.81 | 48.37 | 48.60 | 6,681 | +0.34(+0.70%) |
Aug 08, 2014 | 47.75 | 48.14 | 47.75 | 48.26 | 6,507 | +1.05(+2.23%) |
Aug 07, 2014 | 47.46 | 47.59 | 47.19 | 47.20 | 5,815 | -0.56(-1.17%) |
Aug 06, 2014 | 47.44 | 47.85 | 47.44 | 47.77 | 4,949 | +0.26(+0.54%) |
Aug 05, 2014 | 47.74 | 47.88 | 47.41 | 47.51 | 11,227 | -0.16(-0.33%) |
Aug 04, 2014 | 47.63 | 47.70 | 47.31 | 47.66 | 9,311 | +0.23(+0.47%) |
Aug 01, 2014 | 47.40 | 47.64 | 47.35 | 47.44 | 14,096 | -0.07(-0.15%) |
Jul 31, 2014 | 47.80 | 47.80 | 47.44 | 47.51 | 11,568 | -0.22(-0.46%) |
Jul 30, 2014 | 47.76 | 48.10 | 47.59 | 47.73 | 12,193 | -0.58(-1.20%) |
Jul 29, 2014 | 48.40 | 48.57 | 48.22 | 48.31 | 14,624 | +0.15(+0.31%) |
Jul 28, 2014 | 48.24 | 48.37 | 48.09 | 48.16 | 6,363 | +0.09(+0.19%) |
Jul 25, 2014 | 48.25 | 48.32 | 48.00 | 48.07 | 10,067 | -0.62(-1.27%) |
Jul 24, 2014 | 48.92 | 48.92 | 48.66 | 48.69 | 9,095 | -0.43(-0.88%) |
Jul 23, 2014 | 49.17 | 49.37 | 49.09 | 49.12 | 5,446 | +0.01(+0.02%) |
Jul 22, 2014 | 49.00 | 49.39 | 49.00 | 49.11 | 6,840 | -0.10(-0.20%) |
Jul 21, 2014 | 49.20 | 49.30 | 49.09 | 49.21 | 15,602 | -0.59(-1.18%) |
Jul 18, 2014 | 49.14 | 49.81 | 49.14 | 49.80 | 8,883 | +0.98(+2.00%) |
Jul 17, 2014 | 48.86 | 49.45 | 48.81 | 48.82 | 9,376 | +0.02(+0.04%) |
Jul 16, 2014 | 48.80 | 48.90 | 48.77 | 48.80 | 6,997 | +0.42(+0.87%) |
Jul 15, 2014 | 48.64 | 48.67 | 48.18 | 48.38 | 4,808 | -0.60(-1.23%) |
Jul 14, 2014 | 49.21 | 49.30 | 48.97 | 48.98 | 6,143 | -0.62(-1.25%) |
Jul 11, 2014 | 49.79 | 49.84 | 49.51 | 49.60 | 5,665 | -0.62(-1.23%) |
Jul 10, 2014 | 49.62 | 50.25 | 49.58 | 50.22 | 8,269 | +1.55(+3.19%) |
Jul 09, 2014 | 48.53 | 48.67 | 48.42 | 48.67 | 8,713 | -0.01(-0.02%) |
Jul 08, 2014 | 48.82 | 48.92 | 48.53 | 48.68 | 5,461 | -0.17(-0.35%) |
Jul 07, 2014 | 49.51 | 49.51 | 48.82 | 48.85 | 9,939 | -1.54(-3.06%) |
Jul 03, 2014 | 50.39 | 50.39 | 50.39 | 0 | +0.33(+0.66%) | |
Jul 02, 2014 | 50.25 | 50.25 | 49.91 | 50.06 | 12,289 | +0.06(+0.12%) |
Jul 01, 2014 | 50.09 | 50.16 | 49.79 | 50.00 | 13,329 | -0.72(-1.42%) |
Jun 30, 2014 | 50.41 | 50.89 | 50.41 | 50.72 | 16,738 | +0.55(+1.10%) |
Jun 27, 2014 | 50.11 | 50.27 | 50.00 | 50.17 | 5,550 | +0.32(+0.64%) |
Jun 26, 2014 | 49.62 | 49.85 | 49.56 | 49.85 | 11,534 | +0.02(+0.04%) |
Jun 25, 2014 | 49.66 | 49.90 | 49.66 | 49.83 | 6,183 | +0.48(+0.97%) |
Jun 24, 2014 | 49.54 | 49.61 | 49.13 | 49.35 | 6,922 | -0.31(-0.62%) |
Jun 23, 2014 | 49.42 | 50.13 | 49.42 | 49.66 | 10,755 | +0.14(+0.29%) |
Jun 20, 2014 | 49.61 | 49.61 | 49.47 | 49.52 | 5,006 | +0.09(+0.17%) |
Jun 19, 2014 | 49.54 | 49.85 | 49.43 | 49.43 | 18,708 | -0.02(-0.04%) |
Jun 18, 2014 | 48.91 | 49.45 | 48.91 | 49.45 | 14,993 | +0.37(+0.75%) |
Jun 17, 2014 | 49.28 | 49.28 | 49.02 | 49.08 | 3,548 | -0.11(-0.22%) |
Jun 16, 2014 | 49.26 | 49.35 | 49.19 | 49.19 | 7,765 | -0.27(-0.55%) |
Jun 13, 2014 | 48.92 | 49.46 | 48.92 | 49.46 | 4,740 | +0.16(+0.32%) |
Jun 12, 2014 | 49.33 | 50.08 | 49.24 | 49.30 | 4,616 | -0.10(-0.20%) |
Jun 11, 2014 | 49.19 | 49.50 | 49.18 | 49.40 | 5,538 | +0.08(+0.16%) |
Jun 10, 2014 | 49.19 | 49.32 | 49.03 | 49.32 | 14,030 | -0.35(-0.70%) |
Jun 06, 2014 | 50.10 | 50.14 | 49.54 | 49.67 | 16,361 | -0.70(-1.40%) |
Jun 05, 2014 | 50.28 | 50.37 | 50.13 | 50.37 | 3,475 | -0.93(-1.81%) |
Jun 04, 2014 | 51.07 | 51.51 | 51.04 | 51.30 | 7,167 | -0.04(-0.08%) |
Jun 03, 2014 | 51.52 | 51.52 | 51.19 | 51.34 | 6,764 | -0.10(-0.19%) |