Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.59 | 44.59 | 44.59 | 44.59 | 349 | -0.18(-0.40%) |
Aug 27, 2014 | 45.06 | 44.77 | 44.77 | 44.77 | 349 | -0.10(-0.23%) |
Aug 26, 2014 | 44.66 | 44.87 | 44.65 | 44.87 | 9,069 | +0.63(+1.42%) |
Aug 25, 2014 | 44.09 | 44.26 | 44.09 | 44.25 | 876 | +0.37(+0.85%) |
Aug 22, 2014 | 43.96 | 43.96 | 43.96 | 43.87 | 490 | -0.15(-0.34%) |
Aug 21, 2014 | 44.02 | 44.02 | 44.02 | 44.02 | 164 | +0.00(+0.00%) |
Aug 20, 2014 | 44.08 | 44.08 | 44.02 | 44.02 | 1,483 | -0.33(-0.74%) |
Aug 19, 2014 | 44.40 | 44.49 | 44.34 | 44.35 | 11,542 | +0.54(+1.24%) |
Aug 18, 2014 | 43.81 | 43.81 | 43.81 | 43.81 | 81 | +0.00(+0.00%) |
Aug 15, 2014 | 43.81 | 43.81 | 43.81 | 43.81 | 582 | +0.32(+0.73%) |
Aug 14, 2014 | 43.49 | 43.49 | 43.49 | 43.49 | 30 | +0.00(+0.00%) |
Aug 13, 2014 | 43.49 | 43.49 | 43.49 | 43.49 | 294 | +0.01(+0.02%) |
Aug 11, 2014 | 43.19 | 43.48 | 43.48 | 43.48 | 104,907 | +0.86(+2.01%) |
Aug 08, 2014 | 42.47 | 42.63 | 42.47 | 42.63 | 1,029 | -0.01(-0.02%) |
Aug 07, 2014 | 42.99 | 42.99 | 42.63 | 42.63 | 642 | -0.38(-0.88%) |
Aug 06, 2014 | 43.01 | 43.01 | 43.01 | 43.01 | 168 | -0.10(-0.24%) |
Aug 05, 2014 | 43.40 | 43.40 | 43.11 | 43.11 | 4,995 | -0.76(-1.72%) |
Aug 04, 2014 | 43.79 | 43.88 | 43.61 | 43.87 | 2,892 | +0.27(+0.61%) |
Aug 01, 2014 | 43.72 | 43.78 | 43.55 | 43.60 | 3,621 | -0.36(-0.82%) |
Jul 31, 2014 | 44.51 | 44.51 | 43.94 | 43.96 | 14,647 | -0.96(-2.13%) |
Jul 30, 2014 | 45.25 | 45.25 | 44.92 | 44.92 | 1,173 | -0.39(-0.87%) |
Jul 29, 2014 | 45.31 | 45.31 | 45.31 | 45.31 | 5 | -0.00(-0.00%) |
Jul 28, 2014 | 45.24 | 45.35 | 45.24 | 45.31 | 6,521 | -0.08(-0.17%) |
Jul 25, 2014 | 45.49 | 45.49 | 45.39 | 45.39 | 2,101 | +0.03(+0.08%) |
Jul 24, 2014 | 45.39 | 45.39 | 45.36 | 45.36 | 535 | -0.12(-0.27%) |
Jul 23, 2014 | 45.39 | 45.48 | 45.39 | 45.48 | 1,857 | +0.26(+0.57%) |
Jul 22, 2014 | 45.11 | 45.23 | 45.11 | 45.22 | 4,857 | +0.66(+1.47%) |
Jul 21, 2014 | 44.57 | 44.58 | 44.40 | 44.56 | 941 | -0.15(-0.33%) |
Jul 18, 2014 | 44.35 | 44.71 | 44.34 | 44.71 | 660 | +0.13(+0.29%) |
Jul 17, 2014 | 44.58 | 44.58 | 44.58 | 44.58 | 100 | +0.00(+0.00%) |
Jul 16, 2014 | 44.65 | 44.65 | 44.58 | 44.58 | 1,542 | +0.36(+0.81%) |
Jul 15, 2014 | 44.23 | 44.28 | 44.20 | 44.22 | 9,919 | -0.30(-0.68%) |
Jul 14, 2014 | 44.29 | 44.52 | 44.29 | 44.52 | 1,406 | +0.54(+1.23%) |
Jul 11, 2014 | 43.95 | 43.99 | 43.91 | 43.98 | 3,842 | +0.19(+0.44%) |
Jul 10, 2014 | 43.52 | 43.97 | 43.51 | 43.79 | 1,471 | -0.44(-0.99%) |
Jul 09, 2014 | 44.26 | 44.26 | 44.13 | 44.23 | 1,398 | -0.68(-1.52%) |
Jul 08, 2014 | 44.91 | 44.91 | 44.91 | 44.91 | 111 | +0.00(+0.00%) |
Jul 07, 2014 | 45.05 | 45.05 | 44.91 | 44.91 | 4,058 | -0.61(-1.34%) |
Jul 03, 2014 | 45.52 | 45.52 | 45.52 | 45.52 | 0 | +0.00(+0.00%) |
Jul 02, 2014 | 45.12 | 45.59 | 45.12 | 45.52 | 5,298 | +0.37(+0.83%) |
Jul 01, 2014 | 45.15 | 45.15 | 45.15 | 45.15 | 118 | +0.00(+0.00%) |
Jun 30, 2014 | 45.15 | 45.15 | 45.15 | 45.15 | 44 | +0.00(+0.00%) |
Jun 27, 2014 | 45.15 | 45.15 | 45.15 | 45.15 | 537 | +0.05(+0.10%) |
Jun 26, 2014 | 45.20 | 45.20 | 45.10 | 45.10 | 458 | +0.23(+0.52%) |
Jun 25, 2014 | 44.87 | 44.87 | 44.87 | 44.87 | 146 | -0.44(-0.98%) |
Jun 24, 2014 | 45.18 | 45.31 | 45.18 | 45.31 | 348 | -0.23(-0.52%) |
Jun 23, 2014 | 45.75 | 45.75 | 45.44 | 45.55 | 2,227 | -0.38(-0.83%) |
Jun 20, 2014 | 45.97 | 45.97 | 45.93 | 45.93 | 2,189 | +0.31(+0.67%) |
Jun 19, 2014 | 45.79 | 45.79 | 45.62 | 45.62 | 424 | +0.05(+0.11%) |
Jun 18, 2014 | 45.57 | 45.57 | 45.57 | 45.57 | 27 | +0.00(+0.00%) |
Jun 17, 2014 | 45.39 | 45.60 | 45.39 | 45.57 | 2,608 | -0.03(-0.06%) |
Jun 16, 2014 | 45.40 | 45.61 | 45.40 | 45.60 | 3,940 | -0.04(-0.08%) |
Jun 13, 2014 | 45.57 | 45.63 | 45.57 | 45.63 | 394 | -0.75(-1.61%) |
Jun 12, 2014 | 46.38 | 46.38 | 46.38 | 46.38 | 4 | +0.00(+0.00%) |
Jun 11, 2014 | 46.38 | 46.38 | 46.38 | 46.38 | 277 | +0.00(+0.00%) |
Jun 10, 2014 | 46.38 | 46.38 | 46.38 | 46.38 | 225 | +0.28(+0.61%) |
Jun 06, 2014 | 45.75 | 46.31 | 45.75 | 46.10 | 1,291 | +0.76(+1.68%) |
Jun 05, 2014 | 45.34 | 45.34 | 45.34 | 45.34 | 137 | +0.04(+0.09%) |
Jun 04, 2014 | 45.24 | 45.30 | 45.24 | 45.30 | 5,483 | +0.05(+0.11%) |
Jun 03, 2014 | 45.25 | 45.25 | 45.25 | 45.25 | 298 | +0.08(+0.19%) |