Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 45.10 | 46.01 | 46.01 | 46.01 | 118,600 | +0.93(+2.06%) |
Aug 28, 2014 | 44.72 | 45.29 | 44.32 | 45.08 | 82,785 | +0.10(+0.22%) |
Aug 27, 2014 | 46.02 | 46.02 | 44.47 | 44.98 | 102,869 | -1.36(-2.93%) |
Aug 26, 2014 | 45.70 | 46.69 | 45.39 | 46.34 | 106,781 | +0.84(+1.85%) |
Aug 25, 2014 | 45.59 | 45.97 | 45.16 | 45.50 | 80,610 | +0.31(+0.69%) |
Aug 22, 2014 | 45.04 | 45.90 | 44.50 | 45.19 | 112,995 | +0.14(+0.31%) |
Aug 21, 2014 | 45.11 | 45.48 | 44.03 | 45.05 | 109,895 | -0.09(-0.20%) |
Aug 20, 2014 | 45.77 | 45.96 | 45.00 | 45.14 | 111,219 | -0.79(-1.72%) |
Aug 19, 2014 | 46.48 | 46.64 | 45.90 | 45.93 | 71,827 | -0.47(-1.01%) |
Aug 18, 2014 | 46.07 | 46.73 | 46.06 | 46.40 | 80,321 | +0.75(+1.64%) |
Aug 15, 2014 | 46.71 | 46.71 | 45.02 | 45.65 | 158,576 | -0.59(-1.28%) |
Aug 14, 2014 | 46.97 | 47.38 | 46.08 | 46.24 | 126,286 | -0.49(-1.05%) |
Aug 13, 2014 | 46.22 | 47.06 | 45.99 | 46.73 | 157,482 | +0.73(+1.59%) |
Aug 12, 2014 | 46.04 | 46.37 | 45.62 | 46.00 | 88,296 | -0.23(-0.50%) |
Aug 11, 2014 | 45.57 | 46.62 | 45.40 | 46.23 | 149,435 | +0.92(+2.03%) |
Aug 08, 2014 | 43.79 | 44.95 | 43.79 | 45.31 | 801,572 | +1.47(+3.35%) |
Aug 07, 2014 | 44.78 | 45.00 | 43.69 | 43.84 | 261,077 | -0.84(-1.88%) |
Aug 06, 2014 | 44.21 | 45.01 | 43.92 | 44.68 | 296,689 | +0.21(+0.47%) |
Aug 05, 2014 | 43.76 | 44.54 | 43.53 | 44.47 | 242,140 | +0.47(+1.07%) |
Aug 04, 2014 | 43.87 | 44.27 | 43.17 | 44.00 | 326,536 | +0.35(+0.80%) |
Aug 01, 2014 | 43.57 | 43.94 | 42.72 | 43.65 | 259,917 | +0.04(+0.09%) |
Jul 31, 2014 | 45.02 | 45.20 | 43.57 | 43.61 | 178,660 | -2.20(-4.80%) |
Jul 30, 2014 | 45.78 | 46.15 | 45.51 | 45.81 | 181,012 | +0.52(+1.15%) |
Jul 29, 2014 | 44.75 | 45.55 | 44.56 | 45.29 | 232,862 | +0.62(+1.39%) |
Jul 28, 2014 | 44.89 | 45.21 | 43.97 | 44.67 | 132,787 | -0.27(-0.60%) |
Jul 25, 2014 | 46.07 | 46.38 | 44.87 | 44.94 | 106,903 | -1.68(-3.60%) |
Jul 24, 2014 | 46.32 | 46.84 | 45.84 | 46.62 | 219,265 | +0.39(+0.84%) |
Jul 23, 2014 | 46.18 | 46.34 | 45.72 | 46.23 | 164,283 | +0.16(+0.35%) |
Jul 22, 2014 | 46.44 | 46.73 | 45.52 | 46.07 | 131,405 | -0.06(-0.13%) |
Jul 21, 2014 | 45.35 | 46.49 | 45.09 | 46.13 | 156,538 | +0.42(+0.92%) |
Jul 18, 2014 | 43.99 | 45.84 | 43.99 | 45.71 | 235,409 | +1.77(+4.03%) |
Jul 17, 2014 | 44.63 | 45.20 | 43.86 | 43.94 | 176,890 | -1.04(-2.31%) |
Jul 16, 2014 | 45.74 | 46.01 | 44.91 | 44.98 | 168,120 | -0.57(-1.25%) |
Jul 15, 2014 | 46.96 | 47.44 | 45.38 | 45.55 | 111,480 | -1.40(-2.98%) |
Jul 14, 2014 | 47.04 | 47.37 | 46.54 | 46.95 | 101,372 | +0.53(+1.14%) |
Jul 11, 2014 | 45.79 | 46.58 | 45.55 | 46.42 | 137,115 | +0.52(+1.13%) |
Jul 10, 2014 | 45.29 | 46.46 | 45.07 | 45.90 | 131,905 | -0.53(-1.14%) |
Jul 09, 2014 | 46.39 | 47.24 | 45.96 | 46.43 | 257,545 | +0.18(+0.39%) |
Jul 08, 2014 | 47.60 | 47.64 | 45.78 | 46.25 | 343,575 | -1.36(-2.86%) |
Jul 07, 2014 | 48.61 | 48.61 | 47.47 | 47.61 | 188,930 | -1.18(-2.42%) |
Jul 03, 2014 | 48.12 | 48.79 | 48.79 | 48.79 | 161,500 | +0.93(+1.94%) |
Jul 02, 2014 | 48.88 | 49.30 | 47.59 | 47.86 | 416,788 | -1.02(-2.09%) |
Jul 01, 2014 | 49.38 | 49.38 | 48.65 | 48.88 | 365,482 | -0.04(-0.08%) |
Jun 30, 2014 | 49.34 | 49.49 | 48.61 | 48.92 | 310,939 | -0.38(-0.77%) |
Jun 27, 2014 | 49.27 | 50.38 | 48.89 | 49.30 | 1,245,226 | -0.34(-0.68%) |
Jun 26, 2014 | 49.45 | 49.79 | 48.86 | 49.64 | 381,814 | +0.12(+0.24%) |
Jun 25, 2014 | 47.57 | 49.56 | 47.57 | 49.52 | 362,318 | +1.76(+3.69%) |
Jun 24, 2014 | 49.39 | 49.73 | 47.26 | 47.76 | 445,861 | -1.64(-3.32%) |
Jun 23, 2014 | 48.81 | 49.67 | 48.66 | 49.40 | 304,715 | +0.65(+1.33%) |
Jun 20, 2014 | 47.40 | 49.29 | 46.74 | 48.75 | 1,243,813 | +1.39(+2.93%) |
Jun 19, 2014 | 46.77 | 47.41 | 46.32 | 47.36 | 398,232 | +0.91(+1.96%) |
Jun 18, 2014 | 47.50 | 47.59 | 45.93 | 46.45 | 553,838 | -1.03(-2.17%) |
Jun 17, 2014 | 48.82 | 49.16 | 47.40 | 47.48 | 546,396 | -1.56(-3.18%) |
Jun 16, 2014 | 46.89 | 49.06 | 46.47 | 49.04 | 442,893 | +2.13(+4.54%) |
Jun 13, 2014 | 45.87 | 47.19 | 45.36 | 46.91 | 296,443 | +1.19(+2.60%) |
Jun 12, 2014 | 45.00 | 46.24 | 44.80 | 45.72 | 323,529 | +0.71(+1.58%) |
Jun 11, 2014 | 44.43 | 45.03 | 44.35 | 45.01 | 191,255 | +0.33(+0.74%) |
Jun 10, 2014 | 44.03 | 44.75 | 44.03 | 44.68 | 287,531 | +1.72(+4.00%) |
Jun 06, 2014 | 42.68 | 43.29 | 42.44 | 42.96 | 159,973 | +0.52(+1.23%) |
Jun 05, 2014 | 41.30 | 42.60 | 40.96 | 42.44 | 263,652 | +1.15(+2.79%) |
Jun 04, 2014 | 40.18 | 41.91 | 39.85 | 41.29 | 223,809 | +0.91(+2.25%) |
Jun 03, 2014 | 40.25 | 40.79 | 39.63 | 40.38 | 142,768 | +0.00(+0.00%) |