Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 46.19 | 46.22 | 46.22 | 46.22 | 258,239 | +0.18(+0.40%) |
Aug 28, 2014 | 46.04 | 46.25 | 45.83 | 46.04 | 200,639 | -0.06(-0.13%) |
Aug 27, 2014 | 45.98 | 46.22 | 45.89 | 46.10 | 198,098 | +0.21(+0.46%) |
Aug 26, 2014 | 45.92 | 45.98 | 45.80 | 45.89 | 166,636 | +0.09(+0.20%) |
Aug 25, 2014 | 45.80 | 46.07 | 45.68 | 45.80 | 174,184 | +0.27(+0.60%) |
Aug 22, 2014 | 45.89 | 45.89 | 45.43 | 45.52 | 204,679 | -0.21(-0.47%) |
Aug 21, 2014 | 45.34 | 45.92 | 45.31 | 45.74 | 289,759 | +0.37(+0.80%) |
Aug 20, 2014 | 45.34 | 45.42 | 45.19 | 45.37 | 115,702 | +0.06(+0.13%) |
Aug 19, 2014 | 45.40 | 45.55 | 45.22 | 45.31 | 225,569 | +0.00(+0.00%) |
Aug 18, 2014 | 44.98 | 45.46 | 44.98 | 45.31 | 280,933 | +0.58(+1.29%) |
Aug 15, 2014 | 44.70 | 45.16 | 44.52 | 44.73 | 389,466 | +0.03(+0.07%) |
Aug 14, 2014 | 44.52 | 44.92 | 44.49 | 44.70 | 148,598 | +0.18(+0.41%) |
Aug 13, 2014 | 44.85 | 45.01 | 44.40 | 44.52 | 240,210 | -0.33(-0.75%) |
Aug 12, 2014 | 45.13 | 45.49 | 44.70 | 44.85 | 236,108 | -0.30(-0.67%) |
Aug 11, 2014 | 44.55 | 45.37 | 44.49 | 45.16 | 414,889 | +0.79(+1.78%) |
Aug 08, 2014 | 43.79 | 44.54 | 43.64 | 44.37 | 254,283 | +0.73(+1.67%) |
Aug 07, 2014 | 43.18 | 44.06 | 43.00 | 43.64 | 494,253 | +1.58(+3.76%) |
Aug 06, 2014 | 41.66 | 42.42 | 41.66 | 42.06 | 141,350 | +0.30(+0.73%) |
Aug 05, 2014 | 41.75 | 42.17 | 41.54 | 41.75 | 166,015 | +0.00(+0.00%) |
Aug 04, 2014 | 41.42 | 41.78 | 41.17 | 41.75 | 113,439 | +0.36(+0.88%) |
Aug 01, 2014 | 41.36 | 41.75 | 41.08 | 41.39 | 163,754 | +0.03(+0.07%) |
Jul 31, 2014 | 41.51 | 41.90 | 41.33 | 41.36 | 209,494 | -0.46(-1.09%) |
Jul 30, 2014 | 42.12 | 42.42 | 41.54 | 41.81 | 192,526 | -0.21(-0.51%) |
Jul 29, 2014 | 41.97 | 42.08 | 41.84 | 42.03 | 136,377 | +0.21(+0.51%) |
Jul 28, 2014 | 41.84 | 42.09 | 41.72 | 41.81 | 98,090 | +0.00(+0.00%) |
Jul 25, 2014 | 41.81 | 42.06 | 41.72 | 41.81 | 136,498 | +0.00(+0.00%) |
Jul 24, 2014 | 41.97 | 42.27 | 41.78 | 41.81 | 101,950 | -0.12(-0.29%) |
Jul 23, 2014 | 41.94 | 42.18 | 41.87 | 41.94 | 91,070 | -0.09(-0.22%) |
Jul 22, 2014 | 42.12 | 42.36 | 42.00 | 42.03 | 97,012 | -0.06(-0.14%) |
Jul 21, 2014 | 42.30 | 42.30 | 41.84 | 42.09 | 118,170 | -0.21(-0.50%) |
Jul 18, 2014 | 41.66 | 42.30 | 41.66 | 42.30 | 127,501 | +0.55(+1.31%) |
Jul 17, 2014 | 42.03 | 42.24 | 41.66 | 41.75 | 176,560 | -0.40(-0.94%) |
Jul 16, 2014 | 42.21 | 42.39 | 42.06 | 42.15 | 75,189 | -0.15(-0.36%) |
Jul 15, 2014 | 42.33 | 42.57 | 42.12 | 42.30 | 151,832 | +0.06(+0.14%) |
Jul 14, 2014 | 41.69 | 42.30 | 41.69 | 42.24 | 134,213 | +0.67(+1.61%) |
Jul 11, 2014 | 41.84 | 41.97 | 41.57 | 41.57 | 114,023 | -0.40(-0.94%) |
Jul 10, 2014 | 41.87 | 42.12 | 41.63 | 41.97 | 175,566 | -0.03(-0.07%) |
Jul 09, 2014 | 42.03 | 42.06 | 41.75 | 42.00 | 132,079 | +0.12(+0.29%) |
Jul 08, 2014 | 41.63 | 42.09 | 41.57 | 41.87 | 251,921 | +0.18(+0.44%) |
Jul 07, 2014 | 42.06 | 42.15 | 41.63 | 41.69 | 190,583 | -0.37(-0.87%) |
Jul 03, 2014 | 42.15 | 42.06 | 42.06 | 42.06 | 146,005 | -0.18(-0.43%) |
Jul 02, 2014 | 42.42 | 42.54 | 42.00 | 42.24 | 251,232 | -0.24(-0.57%) |
Jul 01, 2014 | 43.06 | 43.12 | 42.39 | 42.48 | 390,417 | -0.61(-1.41%) |
Jun 30, 2014 | 43.18 | 43.27 | 42.88 | 43.09 | 196,509 | -0.06(-0.14%) |
Jun 27, 2014 | 43.18 | 43.39 | 42.88 | 43.15 | 254,483 | -0.12(-0.28%) |
Jun 26, 2014 | 42.91 | 43.36 | 42.73 | 43.27 | 339,993 | +0.37(+0.85%) |
Jun 25, 2014 | 43.17 | 43.23 | 42.56 | 42.91 | 506,253 | -0.26(-0.61%) |
Jun 24, 2014 | 43.60 | 43.75 | 43.17 | 43.17 | 358,374 | -0.41(-0.93%) |
Jun 23, 2014 | 43.55 | 43.92 | 43.31 | 43.58 | 704,803 | +0.12(+0.27%) |
Jun 20, 2014 | 42.97 | 43.49 | 42.59 | 43.46 | 670,670 | +1.31(+3.10%) |
Jun 19, 2014 | 42.21 | 42.39 | 41.86 | 42.15 | 171,452 | +0.06(+0.14%) |
Jun 18, 2014 | 41.80 | 42.18 | 41.72 | 42.10 | 195,660 | +0.20(+0.49%) |
Jun 17, 2014 | 42.12 | 42.24 | 41.80 | 41.89 | 166,784 | -0.12(-0.28%) |
Jun 16, 2014 | 42.30 | 42.39 | 41.98 | 42.01 | 199,827 | -0.35(-0.82%) |
Jun 13, 2014 | 42.15 | 42.50 | 41.89 | 42.36 | 217,989 | +0.35(+0.83%) |
Jun 12, 2014 | 42.39 | 42.44 | 41.95 | 42.01 | 167,913 | -0.46(-1.09%) |
Jun 11, 2014 | 42.65 | 42.68 | 42.10 | 42.47 | 125,925 | -0.26(-0.61%) |
Jun 10, 2014 | 42.82 | 42.95 | 42.57 | 42.73 | 228,090 | +0.52(+1.24%) |
Jun 06, 2014 | 41.80 | 42.53 | 41.72 | 42.21 | 296,858 | +0.49(+1.18%) |
Jun 05, 2014 | 41.43 | 41.86 | 41.40 | 41.72 | 173,764 | +0.20(+0.49%) |
Jun 04, 2014 | 41.57 | 41.66 | 41.25 | 41.51 | 150,338 | -0.12(-0.28%) |
Jun 03, 2014 | 41.83 | 41.89 | 41.31 | 41.63 | 308,305 | -0.32(-0.76%) |