Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.60 | 40.60 | 40.60 | 40.60 | 10,600 | +1.90(+4.91%) |
Aug 28, 2014 | 38.10 | 39.00 | 36.90 | 38.70 | 7,682 | +0.40(+1.04%) |
Aug 27, 2014 | 38.20 | 38.70 | 37.60 | 38.30 | 9,613 | +0.00(+0.00%) |
Aug 26, 2014 | 37.90 | 38.40 | 37.10 | 38.30 | 11,957 | +0.20(+0.52%) |
Aug 25, 2014 | 39.40 | 39.50 | 37.50 | 38.10 | 12,354 | -1.20(-3.05%) |
Aug 22, 2014 | 39.40 | 39.50 | 38.00 | 39.30 | 21,273 | -0.10(-0.25%) |
Aug 21, 2014 | 38.80 | 39.40 | 38.15 | 39.40 | 10,113 | +0.40(+1.03%) |
Aug 20, 2014 | 39.20 | 39.20 | 38.70 | 39.00 | 12,022 | -0.60(-1.52%) |
Aug 19, 2014 | 40.30 | 40.30 | 39.10 | 39.60 | 10,388 | -0.60(-1.49%) |
Aug 18, 2014 | 39.90 | 40.50 | 39.00 | 40.20 | 24,325 | +0.30(+0.75%) |
Aug 15, 2014 | 40.00 | 40.40 | 38.80 | 39.90 | 22,915 | +0.10(+0.25%) |
Aug 14, 2014 | 40.00 | 40.00 | 38.40 | 39.80 | 23,703 | -0.40(-1.00%) |
Aug 13, 2014 | 39.90 | 40.20 | 39.00 | 40.20 | 18,618 | +0.30(+0.75%) |
Aug 12, 2014 | 40.70 | 40.90 | 38.80 | 39.90 | 23,031 | -1.00(-2.44%) |
Aug 11, 2014 | 39.70 | 42.10 | 39.10 | 40.90 | 45,855 | +1.10(+2.76%) |
Aug 08, 2014 | 41.30 | 41.40 | 39.50 | 39.80 | 20,800 | -1.70(-4.10%) |
Aug 07, 2014 | 40.50 | 42.60 | 39.10 | 41.50 | 68,396 | +2.40(+6.14%) |
Aug 06, 2014 | 37.40 | 39.30 | 37.20 | 39.10 | 18,420 | +1.30(+3.44%) |
Aug 05, 2014 | 37.50 | 37.90 | 37.10 | 37.80 | 14,383 | +0.00(+0.00%) |
Aug 04, 2014 | 37.10 | 38.90 | 36.40 | 37.80 | 24,988 | +0.80(+2.16%) |
Aug 01, 2014 | 38.10 | 38.60 | 35.90 | 37.00 | 33,785 | -1.00(-2.63%) |
Jul 31, 2014 | 37.80 | 39.30 | 37.50 | 38.00 | 21,025 | -0.10(-0.26%) |
Jul 30, 2014 | 39.60 | 39.80 | 37.50 | 38.10 | 23,434 | -1.10(-2.81%) |
Jul 29, 2014 | 39.30 | 40.18 | 39.10 | 39.20 | 10,786 | -0.20(-0.51%) |
Jul 28, 2014 | 39.90 | 40.80 | 39.20 | 39.40 | 26,744 | -0.60(-1.50%) |
Jul 25, 2014 | 40.30 | 40.70 | 39.60 | 40.00 | 25,626 | -0.70(-1.72%) |
Jul 24, 2014 | 41.70 | 41.90 | 40.50 | 40.70 | 23,958 | -1.10(-2.63%) |
Jul 23, 2014 | 41.90 | 42.00 | 41.40 | 41.80 | 25,580 | -0.10(-0.24%) |
Jul 22, 2014 | 42.20 | 42.29 | 40.65 | 41.90 | 20,711 | -0.20(-0.48%) |
Jul 21, 2014 | 42.40 | 42.60 | 41.45 | 42.10 | 8,950 | -0.70(-1.64%) |
Jul 18, 2014 | 41.90 | 43.20 | 41.50 | 42.80 | 17,031 | +0.50(+1.18%) |
Jul 17, 2014 | 42.40 | 42.60 | 41.60 | 42.30 | 14,783 | -0.50(-1.17%) |
Jul 16, 2014 | 41.70 | 43.05 | 40.90 | 42.80 | 24,948 | +1.10(+2.64%) |
Jul 15, 2014 | 43.50 | 43.50 | 41.28 | 41.70 | 25,613 | -1.80(-4.14%) |
Jul 14, 2014 | 42.60 | 43.80 | 42.20 | 43.50 | 18,179 | +1.10(+2.59%) |
Jul 11, 2014 | 43.60 | 43.60 | 41.70 | 42.40 | 24,314 | -1.40(-3.20%) |
Jul 10, 2014 | 44.50 | 44.60 | 42.70 | 43.80 | 18,248 | -1.40(-3.10%) |
Jul 09, 2014 | 45.20 | 45.60 | 44.50 | 45.20 | 10,237 | +0.00(+0.00%) |
Jul 08, 2014 | 47.00 | 47.00 | 43.80 | 45.20 | 32,750 | -1.80(-3.83%) |
Jul 07, 2014 | 45.60 | 47.20 | 44.50 | 47.00 | 35,085 | +1.20(+2.62%) |
Jul 03, 2014 | 44.60 | 45.80 | 45.80 | 45.80 | 13,830 | +1.30(+2.92%) |
Jul 02, 2014 | 43.90 | 45.30 | 43.80 | 44.50 | 23,509 | +0.40(+0.91%) |
Jul 01, 2014 | 44.50 | 44.60 | 43.60 | 44.10 | 37,571 | -0.40(-0.90%) |
Jun 30, 2014 | 44.00 | 44.60 | 43.10 | 44.50 | 49,109 | +0.60(+1.37%) |
Jun 27, 2014 | 44.00 | 46.00 | 43.30 | 43.90 | 550,219 | -0.10(-0.23%) |
Jun 26, 2014 | 42.70 | 44.40 | 42.00 | 44.00 | 51,751 | +1.20(+2.80%) |
Jun 25, 2014 | 41.70 | 43.10 | 41.50 | 42.80 | 50,930 | +0.80(+1.90%) |
Jun 24, 2014 | 41.20 | 42.60 | 41.20 | 42.00 | 44,225 | +0.50(+1.20%) |
Jun 23, 2014 | 43.00 | 43.00 | 41.10 | 41.50 | 51,371 | -1.50(-3.49%) |
Jun 20, 2014 | 43.00 | 43.20 | 41.10 | 43.00 | 54,132 | +0.20(+0.47%) |
Jun 19, 2014 | 42.00 | 43.00 | 41.20 | 42.80 | 27,343 | +0.90(+2.15%) |
Jun 18, 2014 | 42.20 | 42.70 | 41.90 | 41.90 | 54,978 | -0.50(-1.18%) |
Jun 17, 2014 | 41.80 | 42.75 | 41.20 | 42.40 | 31,619 | +0.10(+0.24%) |
Jun 16, 2014 | 41.10 | 43.20 | 41.10 | 42.30 | 21,086 | +1.00(+2.42%) |
Jun 13, 2014 | 41.70 | 42.30 | 41.20 | 41.30 | 37,682 | -0.40(-0.96%) |
Jun 12, 2014 | 42.20 | 42.60 | 41.13 | 41.70 | 21,689 | -1.10(-2.57%) |
Jun 11, 2014 | 43.60 | 43.60 | 41.80 | 42.80 | 23,926 | -0.90(-2.06%) |
Jun 10, 2014 | 43.70 | 43.70 | 42.50 | 43.70 | 24,202 | +0.10(+0.23%) |
Jun 06, 2014 | 43.90 | 44.50 | 42.40 | 43.60 | 22,957 | -0.30(-0.68%) |
Jun 05, 2014 | 43.00 | 44.40 | 42.10 | 43.90 | 33,097 | +1.00(+2.33%) |
Jun 04, 2014 | 41.70 | 43.00 | 41.70 | 42.90 | 44,046 | +1.30(+3.12%) |
Jun 03, 2014 | 41.60 | 42.00 | 40.70 | 41.60 | 32,335 | -0.10(-0.24%) |