Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.63 | 47.61 | 47.61 | 47.61 | 31,487 | +0.07(+0.15%) |
Aug 28, 2014 | 47.56 | 47.56 | 47.54 | 47.54 | 14,828 | -0.02(-0.04%) |
Aug 27, 2014 | 47.59 | 47.59 | 47.48 | 47.56 | 22,995 | +0.07(+0.15%) |
Aug 26, 2014 | 47.40 | 47.49 | 47.39 | 47.49 | 29,991 | +0.02(+0.05%) |
Aug 25, 2014 | 47.49 | 47.49 | 47.43 | 47.46 | 22,486 | +0.02(+0.04%) |
Aug 22, 2014 | 47.47 | 47.48 | 47.36 | 47.44 | 12,978 | +0.04(+0.09%) |
Aug 21, 2014 | 47.39 | 47.45 | 47.35 | 47.40 | 37,098 | +0.02(+0.05%) |
Aug 20, 2014 | 47.44 | 47.44 | 47.32 | 47.38 | 67,043 | -0.01(-0.03%) |
Aug 19, 2014 | 47.50 | 47.50 | 47.38 | 47.39 | 49,838 | +0.02(+0.04%) |
Aug 18, 2014 | 47.43 | 47.43 | 47.37 | 47.37 | 38,773 | -0.18(-0.38%) |
Aug 15, 2014 | 47.48 | 47.56 | 47.48 | 47.55 | 15,765 | +0.11(+0.24%) |
Aug 14, 2014 | 47.40 | 47.44 | 47.32 | 47.44 | 79,844 | +0.13(+0.28%) |
Aug 13, 2014 | 47.26 | 47.34 | 47.26 | 47.30 | 20,798 | +0.05(+0.11%) |
Aug 12, 2014 | 47.32 | 47.32 | 47.24 | 47.25 | 40,286 | +0.05(+0.10%) |
Aug 11, 2014 | 47.31 | 47.31 | 47.20 | 47.20 | 4,742 | +0.01(+0.02%) |
Aug 08, 2014 | 47.24 | 47.29 | 47.21 | 47.19 | 35,086 | +0.04(+0.08%) |
Aug 07, 2014 | 47.23 | 47.23 | 47.14 | 47.16 | 27,730 | +0.00(+0.01%) |
Aug 06, 2014 | 47.21 | 47.21 | 47.13 | 47.15 | 13,925 | +0.05(+0.10%) |
Aug 05, 2014 | 47.00 | 47.10 | 47.00 | 47.10 | 37,221 | +0.05(+0.11%) |
Aug 04, 2014 | 47.08 | 47.08 | 47.02 | 47.05 | 78,147 | -0.09(-0.18%) |
Aug 01, 2014 | 47.06 | 47.14 | 47.01 | 47.14 | 32,584 | +0.13(+0.27%) |
Jul 31, 2014 | 47.03 | 47.05 | 46.95 | 47.01 | 9,123 | -0.05(-0.10%) |
Jul 30, 2014 | 47.09 | 47.11 | 46.98 | 47.06 | 88,553 | -0.06(-0.14%) |
Jul 29, 2014 | 47.17 | 47.22 | 47.07 | 47.12 | 21,671 | +0.03(+0.06%) |
Jul 28, 2014 | 47.13 | 47.13 | 47.02 | 47.10 | 5,986 | +0.02(+0.04%) |
Jul 25, 2014 | 47.14 | 47.14 | 47.06 | 47.08 | 9,771 | +0.10(+0.22%) |
Jul 24, 2014 | 47.03 | 47.08 | 46.93 | 46.98 | 60,594 | -0.09(-0.19%) |
Jul 23, 2014 | 47.00 | 47.08 | 47.00 | 47.07 | 15,361 | +0.11(+0.23%) |
Jul 22, 2014 | 46.98 | 47.00 | 46.94 | 46.96 | 10,523 | +0.08(+0.17%) |
Jul 21, 2014 | 46.95 | 47.00 | 46.88 | 46.88 | 71,244 | -0.02(-0.05%) |
Jul 18, 2014 | 46.89 | 46.94 | 46.84 | 46.90 | 39,335 | -0.01(-0.02%) |
Jul 17, 2014 | 46.86 | 46.92 | 46.81 | 46.91 | 16,443 | +0.11(+0.24%) |
Jul 16, 2014 | 46.76 | 46.80 | 46.69 | 46.80 | 21,145 | +0.10(+0.22%) |
Jul 15, 2014 | 46.65 | 46.71 | 46.65 | 46.69 | 11,788 | +0.11(+0.24%) |
Jul 14, 2014 | 46.64 | 46.68 | 46.58 | 46.58 | 15,763 | -0.09(-0.18%) |
Jul 11, 2014 | 46.60 | 46.74 | 46.56 | 46.67 | 26,424 | +0.06(+0.12%) |
Jul 10, 2014 | 46.62 | 46.62 | 46.51 | 46.61 | 23,315 | +0.01(+0.03%) |
Jul 09, 2014 | 46.64 | 46.68 | 46.51 | 46.60 | 18,882 | -0.04(-0.09%) |
Jul 08, 2014 | 46.76 | 46.76 | 46.62 | 46.64 | 74,131 | -0.05(-0.11%) |
Jul 07, 2014 | 46.70 | 46.73 | 46.59 | 46.69 | 40,405 | +0.00(+0.01%) |
Jul 03, 2014 | 46.68 | 46.69 | 46.69 | 46.69 | 13,807 | +0.06(+0.12%) |
Jul 02, 2014 | 46.74 | 46.81 | 46.63 | 46.63 | 49,161 | -0.10(-0.21%) |
Jul 01, 2014 | 46.94 | 46.94 | 46.73 | 46.73 | 63,671 | -0.16(-0.34%) |
Jun 30, 2014 | 46.90 | 46.91 | 46.87 | 46.89 | 19,025 | -0.00(-0.01%) |
Jun 27, 2014 | 46.85 | 46.91 | 46.78 | 46.89 | 18,842 | +0.08(+0.16%) |
Jun 26, 2014 | 46.81 | 46.82 | 46.73 | 46.82 | 15,725 | +0.09(+0.19%) |
Jun 25, 2014 | 46.63 | 46.82 | 46.63 | 46.73 | 38,009 | +0.00(+0.00%) |
Jun 24, 2014 | 46.77 | 46.78 | 46.69 | 46.72 | 29,343 | -0.03(-0.06%) |
Jun 23, 2014 | 46.71 | 46.75 | 46.69 | 46.75 | 16,635 | +0.04(+0.10%) |
Jun 20, 2014 | 46.67 | 46.71 | 46.63 | 46.71 | 42,399 | -0.02(-0.04%) |
Jun 19, 2014 | 46.71 | 46.75 | 46.60 | 46.73 | 27,657 | +0.01(+0.03%) |
Jun 18, 2014 | 46.67 | 46.71 | 46.55 | 46.71 | 24,063 | +0.08(+0.16%) |
Jun 17, 2014 | 46.58 | 46.93 | 46.53 | 46.64 | 26,008 | +0.04(+0.08%) |
Jun 16, 2014 | 46.56 | 46.60 | 46.51 | 46.60 | 26,656 | +0.03(+0.07%) |
Jun 13, 2014 | 46.50 | 46.57 | 46.41 | 46.57 | 21,386 | +0.00(+0.01%) |
Jun 12, 2014 | 46.52 | 46.58 | 46.41 | 46.56 | 21,618 | +0.03(+0.07%) |
Jun 11, 2014 | 46.52 | 46.57 | 46.48 | 46.53 | 25,232 | +0.04(+0.08%) |
Jun 10, 2014 | 46.55 | 46.55 | 46.49 | 46.50 | 24,765 | -0.08(-0.17%) |
Jun 06, 2014 | 46.58 | 46.62 | 46.54 | 46.57 | 12,927 | -0.02(-0.03%) |
Jun 05, 2014 | 46.52 | 46.59 | 46.52 | 46.59 | 24,538 | +0.01(+0.03%) |
Jun 04, 2014 | 46.63 | 46.63 | 46.53 | 46.58 | 33,540 | -0.02(-0.03%) |
Jun 03, 2014 | 46.66 | 46.67 | 46.57 | 46.59 | 21,700 | -0.02(-0.05%) |