Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 44.55 | 44.89 | 44.89 | 44.89 | 421,011 | +0.34(+0.76%) |
Aug 28, 2014 | 44.67 | 44.74 | 44.36 | 44.55 | 292,184 | -0.19(-0.43%) |
Aug 27, 2014 | 44.69 | 44.82 | 44.42 | 44.74 | 252,995 | +0.12(+0.27%) |
Aug 26, 2014 | 44.70 | 44.83 | 44.44 | 44.62 | 265,431 | +0.06(+0.14%) |
Aug 25, 2014 | 44.85 | 44.85 | 44.26 | 44.56 | 307,693 | -0.06(-0.14%) |
Aug 22, 2014 | 44.95 | 44.97 | 44.53 | 44.62 | 328,081 | -0.35(-0.79%) |
Aug 21, 2014 | 45.07 | 45.22 | 44.88 | 44.97 | 432,751 | -0.16(-0.36%) |
Aug 20, 2014 | 44.83 | 45.19 | 44.46 | 45.14 | 443,570 | +0.16(+0.36%) |
Aug 19, 2014 | 44.83 | 45.00 | 44.53 | 44.97 | 459,859 | +0.28(+0.64%) |
Aug 18, 2014 | 44.42 | 44.73 | 44.22 | 44.69 | 365,981 | +0.55(+1.24%) |
Aug 15, 2014 | 44.49 | 44.66 | 44.02 | 44.14 | 438,502 | -0.28(-0.62%) |
Aug 14, 2014 | 44.58 | 44.72 | 44.31 | 44.42 | 265,700 | -0.15(-0.33%) |
Aug 13, 2014 | 43.96 | 44.61 | 43.95 | 44.57 | 842,555 | +0.61(+1.39%) |
Aug 12, 2014 | 43.90 | 44.21 | 43.74 | 43.96 | 451,796 | -0.04(-0.10%) |
Aug 11, 2014 | 43.76 | 44.18 | 43.71 | 44.00 | 297,423 | +0.38(+0.86%) |
Aug 08, 2014 | 43.47 | 43.79 | 43.20 | 43.63 | 411,556 | +0.35(+0.80%) |
Aug 07, 2014 | 43.24 | 43.61 | 43.17 | 43.28 | 360,602 | +0.06(+0.13%) |
Aug 06, 2014 | 43.27 | 43.48 | 43.19 | 43.22 | 529,988 | -0.10(-0.23%) |
Aug 05, 2014 | 43.54 | 43.58 | 43.21 | 43.32 | 663,732 | -0.33(-0.75%) |
Aug 04, 2014 | 43.44 | 43.77 | 42.96 | 43.65 | 517,078 | +0.21(+0.49%) |
Aug 01, 2014 | 43.85 | 43.89 | 43.41 | 43.43 | 747,348 | -0.45(-1.04%) |
Jul 31, 2014 | 44.06 | 44.43 | 43.75 | 43.89 | 694,796 | -0.42(-0.94%) |
Jul 30, 2014 | 44.49 | 44.71 | 44.04 | 44.31 | 578,635 | -0.13(-0.29%) |
Jul 29, 2014 | 44.50 | 44.75 | 43.85 | 44.44 | 782,482 | -0.11(-0.25%) |
Jul 28, 2014 | 44.52 | 44.70 | 44.34 | 44.55 | 548,980 | -0.05(-0.11%) |
Jul 25, 2014 | 44.39 | 44.71 | 44.27 | 44.60 | 1,199,647 | +0.11(+0.26%) |
Jul 24, 2014 | 44.63 | 44.82 | 44.42 | 44.49 | 489,913 | -0.16(-0.37%) |
Jul 23, 2014 | 44.74 | 44.83 | 44.56 | 44.65 | 348,758 | -0.07(-0.16%) |
Jul 22, 2014 | 44.79 | 44.90 | 44.03 | 44.72 | 1,217,469 | +0.18(+0.41%) |
Jul 21, 2014 | 44.73 | 44.83 | 44.36 | 44.53 | 459,436 | -0.26(-0.59%) |
Jul 18, 2014 | 44.24 | 44.84 | 44.09 | 44.80 | 554,657 | +0.62(+1.41%) |
Jul 17, 2014 | 44.50 | 44.73 | 44.09 | 44.17 | 364,321 | -0.37(-0.83%) |
Jul 16, 2014 | 44.76 | 44.92 | 44.26 | 44.54 | 725,993 | -0.15(-0.33%) |
Jul 15, 2014 | 44.58 | 44.86 | 44.44 | 44.69 | 472,664 | +0.03(+0.06%) |
Jul 14, 2014 | 44.30 | 44.78 | 44.11 | 44.66 | 632,816 | +0.49(+1.11%) |
Jul 11, 2014 | 44.19 | 44.30 | 43.95 | 44.17 | 403,004 | -0.01(-0.03%) |
Jul 10, 2014 | 43.67 | 44.35 | 43.53 | 44.19 | 450,800 | +0.16(+0.37%) |
Jul 09, 2014 | 44.14 | 44.25 | 43.72 | 44.02 | 907,838 | +0.03(+0.06%) |
Jul 08, 2014 | 44.00 | 44.21 | 43.81 | 44.00 | 701,882 | +0.00(+0.00%) |
Jul 07, 2014 | 43.80 | 44.10 | 43.70 | 44.00 | 609,611 | +0.04(+0.08%) |
Jul 03, 2014 | 44.19 | 43.96 | 43.96 | 43.96 | 307,727 | -0.21(-0.48%) |
Jul 02, 2014 | 44.17 | 44.32 | 43.99 | 44.17 | 414,869 | -0.13(-0.30%) |
Jul 01, 2014 | 44.25 | 44.49 | 43.98 | 44.31 | 713,084 | +0.11(+0.24%) |
Jun 30, 2014 | 44.14 | 44.22 | 43.85 | 44.20 | 884,259 | +0.02(+0.05%) |
Jun 27, 2014 | 43.68 | 44.21 | 43.47 | 44.18 | 597,662 | +0.46(+1.06%) |
Jun 26, 2014 | 43.85 | 43.85 | 43.48 | 43.72 | 767,534 | -0.18(-0.40%) |
Jun 25, 2014 | 44.04 | 44.19 | 43.87 | 43.90 | 602,986 | -0.19(-0.43%) |
Jun 24, 2014 | 44.00 | 44.31 | 43.83 | 44.09 | 467,819 | -0.04(-0.08%) |
Jun 23, 2014 | 44.04 | 44.38 | 44.04 | 44.12 | 601,375 | +0.08(+0.18%) |
Jun 20, 2014 | 43.83 | 44.09 | 43.59 | 44.04 | 1,170,902 | +0.16(+0.35%) |
Jun 19, 2014 | 43.54 | 44.01 | 43.27 | 43.89 | 650,316 | +0.49(+1.12%) |
Jun 18, 2014 | 43.23 | 43.53 | 43.00 | 43.40 | 783,683 | +0.23(+0.54%) |
Jun 17, 2014 | 43.21 | 43.35 | 42.99 | 43.17 | 1,023,616 | -0.04(-0.08%) |
Jun 16, 2014 | 43.55 | 43.65 | 43.07 | 43.20 | 533,489 | -0.35(-0.81%) |
Jun 13, 2014 | 43.56 | 43.76 | 43.20 | 43.56 | 423,029 | +0.04(+0.08%) |
Jun 12, 2014 | 43.44 | 43.65 | 43.04 | 43.52 | 622,952 | +0.01(+0.02%) |
Jun 11, 2014 | 43.40 | 43.60 | 43.25 | 43.52 | 665,344 | +0.04(+0.08%) |
Jun 10, 2014 | 43.73 | 44.11 | 43.24 | 43.48 | 609,657 | -0.56(-1.27%) |
Jun 06, 2014 | 43.99 | 44.06 | 43.79 | 44.04 | 944,583 | +0.13(+0.29%) |
Jun 05, 2014 | 42.96 | 43.98 | 42.66 | 43.91 | 1,148,875 | +1.04(+2.42%) |
Jun 04, 2014 | 42.78 | 42.96 | 42.72 | 42.87 | 831,353 | +0.06(+0.15%) |
Jun 03, 2014 | 43.18 | 43.18 | 42.74 | 42.81 | 745,698 | -0.43(-1.00%) |