Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.58 | 42.87 | 42.87 | 42.87 | 645,766 | +0.29(+0.69%) |
Aug 28, 2014 | 42.50 | 42.71 | 42.26 | 42.57 | 629,011 | -0.17(-0.40%) |
Aug 27, 2014 | 42.79 | 42.95 | 42.68 | 42.75 | 623,042 | -0.02(-0.04%) |
Aug 26, 2014 | 42.90 | 43.06 | 42.71 | 42.76 | 920,686 | +0.03(+0.06%) |
Aug 25, 2014 | 42.84 | 43.04 | 42.61 | 42.74 | 602,166 | +0.28(+0.67%) |
Aug 22, 2014 | 42.44 | 42.65 | 42.23 | 42.45 | 596,682 | -0.08(-0.18%) |
Aug 21, 2014 | 42.33 | 42.86 | 42.29 | 42.53 | 1,046,582 | +0.13(+0.31%) |
Aug 20, 2014 | 41.99 | 42.57 | 41.99 | 42.40 | 742,875 | +0.40(+0.94%) |
Aug 19, 2014 | 41.99 | 42.44 | 41.60 | 42.00 | 1,327,376 | -0.02(-0.04%) |
Aug 18, 2014 | 41.61 | 42.15 | 41.43 | 42.02 | 1,217,092 | +0.67(+1.63%) |
Aug 15, 2014 | 41.53 | 41.62 | 40.92 | 41.35 | 822,126 | -0.10(-0.25%) |
Aug 14, 2014 | 40.91 | 41.71 | 40.98 | 41.45 | 971,524 | +0.47(+1.16%) |
Aug 13, 2014 | 40.65 | 41.64 | 40.36 | 40.98 | 766,820 | +0.61(+1.52%) |
Aug 12, 2014 | 40.49 | 40.70 | 40.22 | 40.36 | 794,411 | -0.07(-0.17%) |
Aug 11, 2014 | 40.58 | 40.85 | 40.14 | 40.43 | 981,194 | -0.18(-0.44%) |
Aug 08, 2014 | 40.01 | 40.58 | 39.99 | 40.61 | 930,973 | +0.64(+1.59%) |
Aug 07, 2014 | 40.11 | 40.55 | 39.90 | 39.98 | 1,083,918 | +0.14(+0.35%) |
Aug 06, 2014 | 39.87 | 40.59 | 39.69 | 39.84 | 1,021,496 | -0.40(-0.98%) |
Aug 05, 2014 | 39.68 | 41.11 | 39.68 | 40.24 | 1,359,182 | +0.21(+0.52%) |
Aug 04, 2014 | 40.05 | 40.30 | 39.65 | 40.03 | 1,169,189 | +0.20(+0.50%) |
Aug 01, 2014 | 39.68 | 40.20 | 39.13 | 39.83 | 1,251,267 | +0.08(+0.19%) |
Jul 31, 2014 | 40.07 | 40.42 | 39.01 | 39.75 | 1,418,644 | -0.74(-1.83%) |
Jul 30, 2014 | 40.18 | 40.92 | 40.00 | 40.49 | 2,515,052 | +1.07(+2.71%) |
Jul 29, 2014 | 41.28 | 43.62 | 39.18 | 39.43 | 4,991,714 | -6.32(-13.82%) |
Jul 28, 2014 | 45.77 | 46.02 | 45.26 | 45.75 | 1,217,044 | -0.02(-0.04%) |
Jul 25, 2014 | 45.50 | 45.89 | 45.16 | 45.77 | 940,346 | +0.05(+0.11%) |
Jul 24, 2014 | 46.45 | 46.51 | 45.65 | 45.71 | 718,297 | -0.76(-1.63%) |
Jul 23, 2014 | 46.84 | 46.94 | 46.37 | 46.47 | 388,961 | -0.14(-0.30%) |
Jul 22, 2014 | 46.86 | 47.31 | 46.58 | 46.61 | 770,664 | +0.09(+0.20%) |
Jul 21, 2014 | 46.48 | 46.81 | 46.26 | 46.51 | 581,746 | -0.20(-0.42%) |
Jul 18, 2014 | 46.41 | 46.83 | 46.16 | 46.71 | 210,469 | +0.40(+0.85%) |
Jul 17, 2014 | 47.02 | 47.07 | 46.13 | 46.32 | 422,670 | -0.73(-1.55%) |
Jul 16, 2014 | 47.44 | 47.59 | 46.74 | 47.05 | 662,401 | -0.12(-0.26%) |
Jul 15, 2014 | 47.26 | 47.69 | 46.86 | 47.17 | 623,040 | -0.03(-0.07%) |
Jul 14, 2014 | 47.43 | 47.49 | 47.12 | 47.20 | 507,951 | +0.15(+0.33%) |
Jul 11, 2014 | 47.01 | 47.23 | 46.65 | 47.05 | 370,519 | +0.03(+0.07%) |
Jul 10, 2014 | 46.32 | 47.30 | 46.32 | 47.01 | 514,856 | -0.25(-0.53%) |
Jul 09, 2014 | 47.31 | 47.49 | 47.00 | 47.26 | 345,589 | +0.03(+0.07%) |
Jul 08, 2014 | 48.13 | 48.22 | 47.12 | 47.23 | 610,977 | -1.05(-2.17%) |
Jul 07, 2014 | 49.53 | 49.53 | 48.14 | 48.28 | 785,947 | -1.26(-2.54%) |
Jul 03, 2014 | 49.30 | 49.53 | 49.53 | 49.53 | 334,380 | +0.58(+1.18%) |
Jul 02, 2014 | 48.94 | 49.76 | 48.66 | 48.96 | 704,981 | +0.07(+0.14%) |
Jul 01, 2014 | 47.86 | 49.07 | 47.59 | 48.89 | 887,806 | +1.13(+2.36%) |
Jun 30, 2014 | 46.91 | 47.89 | 46.91 | 47.76 | 714,695 | -0.10(-0.22%) |
Jun 27, 2014 | 47.43 | 48.15 | 47.31 | 47.86 | 886,815 | +0.39(+0.82%) |
Jun 26, 2014 | 47.50 | 47.74 | 46.81 | 47.48 | 515,627 | +0.10(+0.22%) |
Jun 25, 2014 | 46.67 | 47.67 | 46.64 | 47.37 | 381,742 | +0.57(+1.21%) |
Jun 24, 2014 | 47.15 | 47.88 | 46.70 | 46.81 | 402,970 | -0.52(-1.09%) |
Jun 23, 2014 | 47.19 | 47.79 | 47.15 | 47.32 | 499,320 | +0.18(+0.38%) |
Jun 20, 2014 | 47.06 | 48.05 | 46.99 | 47.14 | 1,679,579 | +0.23(+0.50%) |
Jun 19, 2014 | 46.98 | 47.09 | 46.33 | 46.91 | 370,668 | +0.15(+0.31%) |
Jun 18, 2014 | 46.39 | 46.92 | 45.98 | 46.76 | 424,276 | +0.34(+0.74%) |
Jun 17, 2014 | 45.82 | 46.74 | 45.59 | 46.42 | 549,156 | +0.60(+1.31%) |
Jun 16, 2014 | 45.75 | 46.20 | 45.58 | 45.82 | 412,890 | -0.04(-0.09%) |
Jun 13, 2014 | 45.51 | 46.09 | 45.44 | 45.86 | 481,844 | +0.37(+0.81%) |
Jun 12, 2014 | 46.80 | 46.89 | 45.33 | 45.49 | 747,746 | -1.33(-2.85%) |
Jun 11, 2014 | 46.87 | 47.00 | 46.26 | 46.82 | 571,302 | -0.22(-0.48%) |
Jun 10, 2014 | 47.98 | 48.21 | 47.00 | 47.05 | 743,248 | -0.98(-2.04%) |
Jun 06, 2014 | 47.66 | 48.27 | 47.50 | 48.03 | 311,856 | +0.50(+1.05%) |
Jun 05, 2014 | 46.43 | 47.54 | 46.15 | 47.53 | 405,599 | +1.38(+3.00%) |
Jun 04, 2014 | 46.30 | 46.58 | 46.08 | 46.14 | 355,236 | -0.27(-0.57%) |
Jun 03, 2014 | 46.43 | 46.69 | 46.02 | 46.41 | 344,219 | -0.07(-0.15%) |