Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.42 | 43.17 | 43.17 | 43.17 | 61,220 | -0.32(-0.73%) |
Aug 28, 2014 | 43.49 | 43.66 | 43.13 | 43.49 | 51,190 | -0.05(-0.11%) |
Aug 27, 2014 | 43.56 | 43.68 | 43.51 | 43.53 | 60,042 | -0.20(-0.46%) |
Aug 26, 2014 | 43.16 | 43.81 | 42.98 | 43.74 | 74,297 | +0.53(+1.23%) |
Aug 25, 2014 | 43.22 | 43.51 | 42.85 | 43.21 | 66,817 | +0.11(+0.25%) |
Aug 22, 2014 | 43.88 | 43.88 | 43.03 | 43.10 | 127,052 | -0.79(-1.81%) |
Aug 21, 2014 | 43.82 | 44.06 | 43.18 | 43.89 | 154,725 | +0.14(+0.31%) |
Aug 20, 2014 | 43.97 | 43.97 | 43.47 | 43.76 | 101,764 | -0.48(-1.09%) |
Aug 19, 2014 | 44.63 | 44.63 | 43.60 | 44.24 | 116,551 | -0.44(-0.97%) |
Aug 18, 2014 | 44.67 | 44.70 | 44.39 | 44.68 | 83,661 | +0.24(+0.54%) |
Aug 15, 2014 | 44.08 | 44.70 | 43.44 | 44.43 | 183,578 | +0.73(+1.68%) |
Aug 14, 2014 | 43.14 | 43.85 | 42.83 | 43.70 | 66,910 | +0.59(+1.37%) |
Aug 13, 2014 | 42.76 | 43.51 | 42.71 | 43.11 | 73,272 | +0.51(+1.20%) |
Aug 12, 2014 | 43.33 | 43.65 | 42.40 | 42.60 | 146,614 | -0.83(-1.91%) |
Aug 11, 2014 | 43.48 | 43.87 | 43.29 | 43.43 | 83,113 | +0.18(+0.42%) |
Aug 08, 2014 | 41.95 | 43.24 | 41.92 | 43.24 | 134,202 | +1.28(+3.04%) |
Aug 07, 2014 | 41.84 | 42.24 | 41.38 | 41.97 | 115,536 | +0.23(+0.56%) |
Aug 06, 2014 | 40.75 | 42.21 | 40.24 | 41.74 | 129,737 | +0.66(+1.60%) |
Aug 05, 2014 | 40.50 | 41.99 | 39.24 | 41.08 | 327,992 | -1.26(-2.98%) |
Aug 04, 2014 | 42.74 | 43.22 | 42.19 | 42.34 | 69,460 | -0.32(-0.75%) |
Aug 01, 2014 | 42.40 | 42.88 | 42.11 | 42.66 | 93,683 | +0.37(+0.87%) |
Jul 31, 2014 | 41.95 | 42.65 | 41.95 | 42.29 | 160,601 | -0.16(-0.39%) |
Jul 30, 2014 | 42.69 | 42.91 | 42.24 | 42.46 | 115,237 | +0.05(+0.11%) |
Jul 29, 2014 | 42.29 | 43.15 | 42.07 | 42.41 | 131,886 | +0.33(+0.78%) |
Jul 28, 2014 | 42.19 | 42.29 | 41.81 | 42.08 | 136,656 | -0.02(-0.05%) |
Jul 25, 2014 | 42.21 | 42.42 | 41.84 | 42.10 | 126,937 | -0.43(-1.02%) |
Jul 24, 2014 | 42.62 | 42.98 | 42.41 | 42.54 | 99,552 | +0.10(+0.23%) |
Jul 23, 2014 | 42.71 | 42.96 | 42.19 | 42.44 | 87,143 | -0.26(-0.61%) |
Jul 22, 2014 | 42.83 | 42.83 | 42.21 | 42.70 | 120,326 | +0.17(+0.41%) |
Jul 21, 2014 | 42.34 | 42.69 | 41.61 | 42.53 | 76,026 | +0.00(+0.00%) |
Jul 18, 2014 | 42.36 | 42.94 | 42.19 | 42.53 | 87,412 | +0.03(+0.07%) |
Jul 17, 2014 | 43.13 | 43.15 | 42.41 | 42.50 | 63,255 | -0.80(-1.85%) |
Jul 16, 2014 | 43.70 | 43.70 | 43.19 | 43.30 | 76,105 | -0.12(-0.27%) |
Jul 15, 2014 | 43.91 | 43.98 | 43.28 | 43.41 | 105,142 | -0.40(-0.90%) |
Jul 14, 2014 | 43.71 | 43.98 | 43.35 | 43.81 | 98,544 | +0.41(+0.96%) |
Jul 11, 2014 | 43.39 | 43.59 | 42.94 | 43.39 | 107,923 | -0.01(-0.02%) |
Jul 10, 2014 | 43.64 | 44.07 | 43.11 | 43.40 | 87,668 | -0.89(-2.00%) |
Jul 09, 2014 | 44.01 | 44.48 | 43.51 | 44.29 | 354,231 | +0.33(+0.75%) |
Jul 08, 2014 | 43.43 | 44.14 | 43.28 | 43.96 | 138,307 | +0.37(+0.84%) |
Jul 07, 2014 | 43.64 | 44.02 | 43.33 | 43.60 | 86,186 | -0.08(-0.18%) |
Jul 03, 2014 | 43.49 | 43.67 | 43.67 | 43.67 | 32,043 | +0.52(+1.21%) |
Jul 02, 2014 | 43.36 | 43.79 | 43.10 | 43.15 | 47,863 | -0.36(-0.82%) |
Jul 01, 2014 | 42.87 | 43.85 | 42.83 | 43.51 | 112,535 | +0.59(+1.37%) |
Jun 30, 2014 | 43.09 | 43.09 | 42.57 | 42.92 | 122,527 | -0.14(-0.31%) |
Jun 27, 2014 | 42.73 | 43.21 | 42.73 | 43.06 | 83,260 | +0.07(+0.16%) |
Jun 26, 2014 | 42.82 | 43.11 | 42.55 | 42.99 | 60,573 | +0.11(+0.25%) |
Jun 25, 2014 | 42.59 | 43.00 | 42.19 | 42.88 | 90,087 | +0.07(+0.16%) |
Jun 24, 2014 | 42.65 | 43.56 | 42.52 | 42.82 | 117,490 | +0.18(+0.43%) |
Jun 23, 2014 | 43.35 | 43.36 | 42.24 | 42.63 | 145,272 | -0.74(-1.71%) |
Jun 20, 2014 | 42.60 | 43.60 | 42.60 | 43.37 | 257,586 | -0.78(-1.77%) |
Jun 19, 2014 | 44.50 | 44.76 | 44.07 | 44.16 | 64,889 | -0.19(-0.43%) |
Jun 18, 2014 | 43.95 | 44.74 | 43.95 | 44.35 | 140,489 | +0.40(+0.90%) |
Jun 17, 2014 | 45.67 | 45.78 | 43.83 | 43.95 | 477,835 | -1.86(-4.06%) |
Jun 16, 2014 | 45.73 | 46.32 | 45.54 | 45.81 | 37,366 | -0.08(-0.17%) |
Jun 13, 2014 | 46.21 | 46.28 | 45.61 | 45.89 | 68,726 | -0.41(-0.87%) |
Jun 12, 2014 | 46.55 | 46.76 | 45.95 | 46.30 | 55,102 | -0.47(-1.01%) |
Jun 11, 2014 | 47.23 | 47.49 | 46.40 | 46.77 | 74,589 | -0.79(-1.66%) |
Jun 10, 2014 | 47.60 | 47.85 | 47.39 | 47.56 | 71,066 | +0.05(+0.10%) |
Jun 06, 2014 | 47.42 | 47.76 | 46.70 | 47.51 | 76,286 | +0.38(+0.80%) |
Jun 05, 2014 | 46.47 | 47.32 | 45.93 | 47.14 | 169,567 | +0.60(+1.28%) |
Jun 04, 2014 | 46.78 | 47.06 | 46.20 | 46.54 | 106,529 | -0.50(-1.07%) |
Jun 03, 2014 | 46.60 | 47.22 | 45.67 | 47.04 | 144,589 | +0.37(+0.79%) |