Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 49.27 | 49.12 | 49.12 | 49.12 | 26,751 | -0.17(-0.35%) |
Aug 28, 2014 | 50.50 | 50.50 | 49.28 | 49.30 | 29,629 | -1.39(-2.74%) |
Aug 27, 2014 | 50.87 | 50.95 | 50.21 | 50.69 | 11,365 | +0.10(+0.20%) |
Aug 26, 2014 | 50.56 | 51.20 | 50.39 | 50.58 | 17,770 | +0.20(+0.39%) |
Aug 25, 2014 | 50.08 | 50.39 | 49.83 | 50.39 | 8,731 | +0.62(+1.25%) |
Aug 22, 2014 | 50.45 | 50.45 | 49.58 | 49.76 | 18,570 | -0.15(-0.29%) |
Aug 21, 2014 | 49.73 | 50.18 | 49.23 | 49.91 | 21,850 | +0.40(+0.80%) |
Aug 20, 2014 | 49.56 | 49.78 | 49.48 | 49.51 | 4,147 | -0.25(-0.50%) |
Aug 19, 2014 | 49.49 | 49.76 | 49.32 | 49.76 | 9,812 | -0.05(-0.10%) |
Aug 18, 2014 | 50.13 | 50.13 | 49.24 | 49.82 | 23,200 | +0.06(+0.12%) |
Aug 15, 2014 | 50.11 | 50.13 | 49.65 | 49.75 | 28,802 | +0.31(+0.63%) |
Aug 14, 2014 | 49.21 | 49.90 | 48.92 | 49.44 | 18,013 | +0.31(+0.63%) |
Aug 13, 2014 | 48.27 | 49.13 | 48.27 | 49.13 | 48,406 | +0.86(+1.79%) |
Aug 12, 2014 | 46.94 | 48.27 | 46.94 | 48.27 | 23,108 | +1.10(+2.32%) |
Aug 11, 2014 | 47.64 | 47.70 | 46.41 | 47.17 | 13,725 | +0.78(+1.68%) |
Aug 08, 2014 | 46.41 | 46.41 | 45.90 | 46.40 | 16,906 | +0.49(+1.07%) |
Aug 07, 2014 | 46.61 | 46.63 | 45.86 | 45.90 | 26,502 | -0.64(-1.37%) |
Aug 06, 2014 | 46.71 | 46.93 | 46.52 | 46.54 | 10,082 | -0.39(-0.83%) |
Aug 05, 2014 | 47.11 | 47.15 | 46.73 | 46.93 | 13,638 | -0.26(-0.55%) |
Aug 04, 2014 | 46.96 | 47.32 | 46.78 | 47.19 | 15,455 | +0.38(+0.81%) |
Aug 01, 2014 | 45.65 | 47.05 | 45.65 | 46.81 | 9,642 | +0.92(+2.01%) |
Jul 31, 2014 | 46.99 | 46.99 | 45.77 | 45.89 | 27,533 | -1.04(-2.23%) |
Jul 30, 2014 | 46.84 | 47.25 | 46.40 | 46.93 | 22,676 | -0.03(-0.07%) |
Jul 29, 2014 | 46.63 | 47.33 | 46.63 | 46.97 | 17,628 | +0.15(+0.31%) |
Jul 28, 2014 | 47.71 | 47.71 | 46.72 | 46.82 | 17,002 | -0.78(-1.63%) |
Jul 25, 2014 | 48.16 | 48.43 | 46.92 | 47.60 | 60,980 | -1.06(-2.18%) |
Jul 24, 2014 | 47.44 | 49.61 | 47.26 | 48.66 | 59,242 | +0.91(+1.90%) |
Jul 23, 2014 | 47.10 | 47.75 | 46.46 | 47.75 | 40,488 | +0.62(+1.32%) |
Jul 22, 2014 | 46.80 | 47.19 | 46.78 | 47.13 | 15,026 | +0.45(+0.96%) |
Jul 21, 2014 | 46.84 | 47.01 | 46.56 | 46.68 | 22,254 | -0.18(-0.39%) |
Jul 18, 2014 | 46.77 | 47.06 | 46.33 | 46.86 | 15,529 | +0.36(+0.78%) |
Jul 17, 2014 | 46.58 | 46.86 | 46.33 | 46.50 | 26,299 | +0.04(+0.09%) |
Jul 16, 2014 | 46.83 | 46.83 | 46.39 | 46.46 | 16,069 | -0.11(-0.24%) |
Jul 15, 2014 | 46.27 | 46.75 | 46.21 | 46.57 | 35,938 | +0.23(+0.50%) |
Jul 14, 2014 | 46.28 | 46.63 | 46.20 | 46.34 | 12,574 | +0.02(+0.04%) |
Jul 11, 2014 | 46.36 | 46.63 | 46.12 | 46.32 | 22,425 | -0.15(-0.32%) |
Jul 10, 2014 | 46.13 | 46.72 | 45.90 | 46.46 | 9,485 | -0.24(-0.52%) |
Jul 09, 2014 | 46.34 | 46.77 | 46.07 | 46.71 | 21,242 | +0.31(+0.67%) |
Jul 08, 2014 | 46.28 | 46.40 | 46.07 | 46.40 | 30,287 | +0.13(+0.28%) |
Jul 07, 2014 | 46.04 | 46.35 | 46.04 | 46.27 | 4,147 | +0.50(+1.09%) |
Jul 03, 2014 | 46.27 | 45.77 | 45.77 | 45.77 | 18,066 | -0.41(-0.90%) |
Jul 02, 2014 | 46.33 | 46.33 | 46.07 | 46.18 | 10,613 | -0.09(-0.19%) |
Jul 01, 2014 | 46.28 | 46.46 | 45.90 | 46.27 | 13,980 | -0.16(-0.35%) |
Jun 30, 2014 | 45.96 | 46.43 | 45.64 | 46.43 | 9,276 | +0.25(+0.54%) |
Jun 27, 2014 | 45.19 | 46.18 | 45.19 | 46.18 | 39,031 | +1.05(+2.33%) |
Jun 26, 2014 | 45.44 | 45.44 | 44.92 | 45.13 | 5,957 | -0.26(-0.57%) |
Jun 25, 2014 | 45.43 | 45.43 | 44.99 | 45.39 | 43,112 | +0.38(+0.84%) |
Jun 24, 2014 | 45.36 | 45.38 | 44.94 | 45.01 | 28,258 | -0.28(-0.63%) |
Jun 23, 2014 | 45.62 | 45.62 | 44.73 | 45.29 | 6,330 | -0.15(-0.32%) |
Jun 20, 2014 | 45.69 | 45.90 | 45.44 | 45.44 | 9,749 | -0.03(-0.08%) |
Jun 19, 2014 | 45.47 | 45.89 | 45.34 | 45.47 | 27,028 | +0.11(+0.25%) |
Jun 18, 2014 | 45.15 | 45.46 | 44.95 | 45.36 | 23,154 | +0.35(+0.77%) |
Jun 17, 2014 | 45.20 | 45.41 | 44.82 | 45.01 | 16,868 | -0.39(-0.86%) |
Jun 16, 2014 | 45.54 | 45.54 | 44.91 | 45.40 | 18,752 | +0.23(+0.52%) |
Jun 13, 2014 | 45.15 | 45.90 | 44.86 | 45.17 | 82,665 | +0.02(+0.04%) |
Jun 12, 2014 | 45.20 | 45.27 | 44.96 | 45.15 | 20,258 | +0.11(+0.25%) |
Jun 11, 2014 | 45.14 | 45.25 | 44.75 | 45.04 | 13,502 | -0.16(-0.36%) |
Jun 10, 2014 | 45.07 | 45.20 | 44.86 | 45.20 | 40,831 | +0.01(+0.02%) |
Jun 06, 2014 | 45.20 | 45.25 | 44.57 | 45.20 | 37,130 | +0.07(+0.15%) |
Jun 05, 2014 | 45.33 | 45.33 | 44.90 | 45.13 | 38,235 | +0.04(+0.10%) |
Jun 04, 2014 | 44.82 | 45.31 | 44.38 | 45.08 | 43,329 | +0.38(+0.85%) |
Jun 03, 2014 | 44.74 | 44.93 | 44.16 | 44.70 | 15,382 | -0.01(-0.02%) |