Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 50.72 | 50.90 | 50.90 | 50.90 | 5,100 | +0.28(+0.55%) |
Aug 28, 2014 | 50.57 | 51.02 | 50.57 | 50.62 | 11,068 | -0.24(-0.47%) |
Aug 27, 2014 | 50.87 | 51.07 | 50.68 | 50.86 | 4,995 | +0.09(+0.18%) |
Aug 26, 2014 | 50.10 | 50.90 | 50.10 | 50.77 | 13,146 | +0.86(+1.72%) |
Aug 25, 2014 | 49.52 | 49.95 | 49.52 | 49.91 | 13,121 | +1.20(+2.46%) |
Aug 22, 2014 | 48.47 | 48.82 | 48.21 | 48.71 | 20,822 | +0.22(+0.45%) |
Aug 21, 2014 | 48.89 | 48.89 | 48.45 | 48.49 | 7,397 | -0.40(-0.82%) |
Aug 20, 2014 | 48.49 | 49.07 | 48.49 | 48.89 | 12,366 | -0.13(-0.27%) |
Aug 19, 2014 | 48.82 | 49.12 | 48.59 | 49.02 | 3,733 | +0.41(+0.84%) |
Aug 18, 2014 | 48.45 | 48.61 | 48.45 | 48.61 | 16,410 | +0.70(+1.46%) |
Aug 15, 2014 | 48.20 | 48.20 | 47.40 | 47.91 | 5,062 | +0.18(+0.38%) |
Aug 14, 2014 | 47.55 | 47.81 | 47.55 | 47.73 | 13,574 | +0.20(+0.42%) |
Aug 13, 2014 | 46.80 | 47.53 | 46.80 | 47.53 | 7,906 | +0.89(+1.91%) |
Aug 12, 2014 | 46.77 | 46.95 | 46.59 | 46.64 | 7,312 | -0.51(-1.09%) |
Aug 11, 2014 | 47.32 | 47.60 | 47.13 | 47.15 | 4,661 | +0.33(+0.71%) |
Aug 08, 2014 | 46.18 | 46.68 | 46.12 | 46.82 | 2,060 | +0.54(+1.17%) |
Aug 07, 2014 | 46.65 | 46.65 | 46.28 | 46.28 | 1,696 | -0.11(-0.24%) |
Aug 06, 2014 | 46.56 | 46.60 | 46.34 | 46.39 | 14,098 | -0.09(-0.20%) |
Aug 05, 2014 | 46.42 | 46.95 | 46.30 | 46.48 | 8,136 | -0.17(-0.36%) |
Aug 04, 2014 | 46.30 | 46.69 | 45.94 | 46.65 | 5,523 | +0.66(+1.44%) |
Aug 01, 2014 | 46.10 | 46.45 | 45.50 | 45.99 | 22,838 | +0.04(+0.08%) |
Jul 31, 2014 | 46.55 | 46.61 | 45.84 | 45.95 | 6,981 | -1.29(-2.73%) |
Jul 30, 2014 | 47.17 | 47.40 | 47.00 | 47.24 | 6,814 | +0.09(+0.19%) |
Jul 29, 2014 | 47.20 | 47.26 | 47.08 | 47.15 | 6,230 | +0.23(+0.49%) |
Jul 28, 2014 | 47.08 | 47.08 | 46.70 | 46.92 | 5,768 | -0.41(-0.87%) |
Jul 25, 2014 | 47.45 | 47.45 | 47.18 | 47.33 | 20,796 | -0.44(-0.92%) |
Jul 24, 2014 | 47.89 | 48.12 | 47.67 | 47.77 | 9,289 | -0.24(-0.50%) |
Jul 23, 2014 | 48.13 | 48.13 | 47.82 | 48.01 | 7,660 | +0.41(+0.85%) |
Jul 22, 2014 | 47.64 | 47.99 | 47.60 | 47.60 | 5,759 | +0.45(+0.97%) |
Jul 21, 2014 | 46.90 | 47.16 | 46.46 | 47.15 | 11,104 | -0.00(-0.01%) |
Jul 18, 2014 | 46.67 | 47.15 | 46.67 | 47.15 | 9,535 | +1.17(+2.55%) |
Jul 17, 2014 | 46.97 | 46.97 | 45.86 | 45.98 | 7,957 | -1.02(-2.17%) |
Jul 16, 2014 | 47.66 | 47.67 | 47.00 | 47.00 | 15,993 | -0.38(-0.80%) |
Jul 15, 2014 | 48.41 | 48.41 | 47.28 | 47.38 | 3,401 | -0.89(-1.84%) |
Jul 14, 2014 | 48.39 | 48.50 | 48.14 | 48.27 | 7,527 | +0.13(+0.27%) |
Jul 11, 2014 | 47.73 | 48.14 | 47.55 | 48.14 | 11,218 | +0.35(+0.73%) |
Jul 10, 2014 | 46.90 | 48.00 | 46.27 | 47.79 | 10,950 | -0.16(-0.33%) |
Jul 09, 2014 | 47.62 | 47.95 | 47.08 | 47.95 | 7,783 | +0.58(+1.22%) |
Jul 08, 2014 | 48.54 | 48.54 | 47.10 | 47.37 | 12,899 | -1.30(-2.67%) |
Jul 07, 2014 | 49.83 | 49.83 | 48.67 | 48.67 | 23,655 | -1.34(-2.68%) |
Jul 03, 2014 | 49.83 | 50.01 | 50.01 | 50.01 | 2,700 | +0.17(+0.34%) |
Jul 02, 2014 | 49.80 | 50.05 | 49.73 | 49.84 | 8,713 | -0.03(-0.06%) |
Jul 01, 2014 | 49.41 | 49.97 | 49.41 | 49.87 | 7,139 | +0.83(+1.70%) |
Jun 30, 2014 | 48.98 | 49.28 | 48.92 | 49.04 | 4,284 | -0.00(-0.01%) |
Jun 27, 2014 | 48.61 | 49.05 | 48.61 | 49.04 | 8,173 | +0.12(+0.25%) |
Jun 26, 2014 | 49.21 | 49.21 | 48.69 | 48.92 | 4,170 | -0.11(-0.23%) |
Jun 25, 2014 | 48.43 | 49.03 | 48.43 | 49.03 | 7,412 | +0.43(+0.88%) |
Jun 24, 2014 | 49.11 | 49.34 | 48.58 | 48.60 | 8,657 | -0.16(-0.33%) |
Jun 23, 2014 | 49.28 | 49.28 | 48.72 | 48.76 | 7,514 | -0.28(-0.57%) |
Jun 20, 2014 | 48.62 | 49.04 | 48.62 | 49.04 | 13,336 | +0.54(+1.11%) |
Jun 19, 2014 | 48.73 | 48.73 | 48.22 | 48.50 | 5,741 | -0.02(-0.03%) |
Jun 18, 2014 | 48.09 | 48.56 | 47.81 | 48.52 | 14,763 | +0.35(+0.72%) |
Jun 17, 2014 | 47.61 | 48.38 | 47.58 | 48.17 | 7,341 | +0.29(+0.62%) |
Jun 16, 2014 | 47.93 | 47.93 | 47.55 | 47.88 | 2,194 | +0.40(+0.84%) |
Jun 13, 2014 | 47.53 | 47.58 | 47.27 | 47.48 | 2,899 | -0.04(-0.09%) |
Jun 12, 2014 | 48.07 | 48.17 | 47.52 | 47.52 | 4,866 | -0.55(-1.14%) |
Jun 11, 2014 | 47.72 | 48.27 | 47.72 | 48.07 | 6,442 | -0.03(-0.06%) |
Jun 10, 2014 | 48.35 | 48.37 | 47.76 | 48.10 | 8,512 | +0.39(+0.82%) |
Jun 06, 2014 | 47.47 | 47.76 | 47.45 | 47.71 | 6,654 | +0.30(+0.63%) |
Jun 05, 2014 | 47.48 | 47.76 | 46.85 | 47.41 | 15,372 | +0.31(+0.66%) |
Jun 04, 2014 | 46.34 | 47.13 | 46.19 | 47.10 | 6,136 | +0.61(+1.31%) |
Jun 03, 2014 | 46.31 | 46.53 | 46.12 | 46.49 | 19,569 | +0.10(+0.22%) |