Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.41 | 32.46 | 32.46 | 32.46 | 223,939 | +0.05(+0.15%) |
Aug 28, 2014 | 32.19 | 33.48 | 31.94 | 32.41 | 560,080 | -0.04(-0.13%) |
Aug 27, 2014 | 32.41 | 32.81 | 31.92 | 32.46 | 446,172 | +0.11(+0.35%) |
Aug 26, 2014 | 31.11 | 32.48 | 30.57 | 32.35 | 539,423 | +1.25(+4.01%) |
Aug 25, 2014 | 32.15 | 32.40 | 30.82 | 31.10 | 631,359 | -0.87(-2.71%) |
Aug 22, 2014 | 32.28 | 32.56 | 31.72 | 31.97 | 585,850 | -0.32(-0.99%) |
Aug 21, 2014 | 33.82 | 33.82 | 32.14 | 32.28 | 599,994 | -1.51(-4.47%) |
Aug 20, 2014 | 34.37 | 34.77 | 33.79 | 33.79 | 745,510 | -0.70(-2.04%) |
Aug 19, 2014 | 36.06 | 36.13 | 34.40 | 34.50 | 961,048 | -1.65(-4.57%) |
Aug 18, 2014 | 35.56 | 36.39 | 34.86 | 36.15 | 822,335 | +0.85(+2.40%) |
Aug 15, 2014 | 34.60 | 35.40 | 33.92 | 35.30 | 765,212 | +1.00(+2.93%) |
Aug 14, 2014 | 33.96 | 34.95 | 33.20 | 34.30 | 938,561 | +0.06(+0.16%) |
Aug 13, 2014 | 34.73 | 35.36 | 34.03 | 34.24 | 2,650,054 | -0.44(-1.26%) |
Aug 12, 2014 | 33.50 | 35.35 | 32.15 | 34.68 | 1,241,175 | +1.21(+3.62%) |
Aug 11, 2014 | 32.45 | 33.51 | 31.82 | 33.47 | 481,445 | +1.35(+4.20%) |
Aug 08, 2014 | 31.57 | 32.44 | 31.01 | 32.12 | 380,962 | +0.72(+2.28%) |
Aug 07, 2014 | 33.38 | 33.38 | 31.20 | 31.40 | 445,977 | -1.70(-5.14%) |
Aug 06, 2014 | 32.66 | 33.71 | 32.17 | 33.11 | 551,978 | +0.12(+0.38%) |
Aug 05, 2014 | 33.31 | 33.67 | 32.59 | 32.98 | 775,896 | -0.74(-2.18%) |
Aug 04, 2014 | 32.75 | 34.93 | 32.09 | 33.72 | 1,744,035 | +3.10(+10.13%) |
Aug 01, 2014 | 30.77 | 31.10 | 29.68 | 30.62 | 470,640 | -0.06(-0.18%) |
Jul 31, 2014 | 31.45 | 32.23 | 30.52 | 30.67 | 437,620 | -1.25(-3.91%) |
Jul 30, 2014 | 32.25 | 32.69 | 31.27 | 31.92 | 317,855 | +0.05(+0.16%) |
Jul 29, 2014 | 30.21 | 31.90 | 30.12 | 31.87 | 670,799 | +1.88(+6.26%) |
Jul 28, 2014 | 31.19 | 31.24 | 29.62 | 29.99 | 661,054 | -1.24(-3.95%) |
Jul 25, 2014 | 31.60 | 31.91 | 30.89 | 31.23 | 294,225 | -0.64(-2.00%) |
Jul 24, 2014 | 32.44 | 32.48 | 31.55 | 31.87 | 388,554 | -0.36(-1.10%) |
Jul 23, 2014 | 30.76 | 32.48 | 30.76 | 32.22 | 997,914 | +1.57(+5.11%) |
Jul 22, 2014 | 32.39 | 32.39 | 30.36 | 30.66 | 1,384,305 | -1.44(-4.49%) |
Jul 21, 2014 | 32.02 | 32.43 | 31.36 | 32.10 | 568,723 | +0.08(+0.25%) |
Jul 18, 2014 | 31.53 | 32.40 | 31.24 | 32.02 | 801,320 | +0.41(+1.30%) |
Jul 17, 2014 | 33.06 | 34.00 | 31.45 | 31.60 | 749,562 | -1.48(-4.49%) |
Jul 16, 2014 | 35.63 | 35.79 | 32.83 | 33.09 | 1,417,241 | -2.38(-6.70%) |
Jul 15, 2014 | 37.12 | 37.65 | 35.40 | 35.46 | 732,236 | -1.69(-4.55%) |
Jul 14, 2014 | 40.06 | 40.06 | 36.94 | 37.16 | 604,765 | -2.58(-6.50%) |
Jul 11, 2014 | 39.53 | 40.06 | 39.24 | 39.74 | 276,331 | +0.27(+0.70%) |
Jul 10, 2014 | 38.11 | 39.83 | 37.55 | 39.46 | 326,191 | +0.38(+0.97%) |
Jul 09, 2014 | 38.39 | 39.67 | 37.82 | 39.08 | 340,060 | +0.72(+1.87%) |
Jul 08, 2014 | 39.71 | 39.79 | 37.89 | 38.37 | 654,113 | -1.57(-3.94%) |
Jul 07, 2014 | 38.63 | 40.00 | 38.05 | 39.94 | 1,096,793 | -0.31(-0.77%) |
Jul 03, 2014 | 40.04 | 40.25 | 40.25 | 40.25 | 315,149 | +0.44(+1.11%) |
Jul 02, 2014 | 39.67 | 40.71 | 39.56 | 39.81 | 288,289 | +0.18(+0.46%) |
Jul 01, 2014 | 39.05 | 40.21 | 38.61 | 39.63 | 486,132 | +0.77(+1.97%) |
Jun 30, 2014 | 38.37 | 39.28 | 37.67 | 38.86 | 631,819 | +0.32(+0.83%) |
Jun 27, 2014 | 38.51 | 38.96 | 37.77 | 38.54 | 886,043 | -0.26(-0.66%) |
Jun 26, 2014 | 39.12 | 39.30 | 38.43 | 38.80 | 239,975 | -0.45(-1.14%) |
Jun 25, 2014 | 38.13 | 39.56 | 37.68 | 39.25 | 449,314 | +1.40(+3.70%) |
Jun 24, 2014 | 39.23 | 39.56 | 36.29 | 37.84 | 1,370,241 | -1.05(-2.70%) |
Jun 23, 2014 | 41.34 | 41.41 | 38.68 | 38.90 | 641,368 | -2.45(-5.92%) |
Jun 20, 2014 | 41.29 | 41.67 | 40.49 | 41.34 | 740,057 | +0.36(+0.87%) |
Jun 19, 2014 | 41.20 | 41.34 | 40.15 | 40.99 | 273,319 | +0.04(+0.11%) |
Jun 18, 2014 | 39.64 | 41.04 | 39.64 | 40.94 | 353,240 | +1.17(+2.93%) |
Jun 17, 2014 | 40.09 | 40.95 | 39.04 | 39.78 | 553,362 | -0.71(-1.74%) |
Jun 16, 2014 | 41.96 | 43.57 | 39.47 | 40.48 | 968,726 | -1.16(-2.79%) |
Jun 13, 2014 | 41.18 | 42.12 | 40.87 | 41.64 | 241,758 | +0.09(+0.21%) |
Jun 12, 2014 | 41.72 | 41.80 | 41.11 | 41.55 | 220,638 | -0.46(-1.08%) |
Jun 11, 2014 | 42.76 | 43.18 | 41.61 | 42.01 | 226,898 | -1.17(-2.72%) |
Jun 10, 2014 | 42.76 | 43.45 | 42.76 | 43.18 | 229,068 | +0.80(+1.88%) |
Jun 06, 2014 | 43.11 | 43.11 | 42.13 | 42.38 | 244,901 | -0.61(-1.41%) |
Jun 05, 2014 | 42.53 | 43.11 | 41.83 | 42.99 | 250,946 | +0.86(+2.04%) |
Jun 04, 2014 | 41.22 | 42.19 | 40.77 | 42.13 | 184,944 | +0.66(+1.58%) |
Jun 03, 2014 | 42.71 | 43.00 | 41.39 | 41.47 | 412,148 | -1.34(-3.12%) |