Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.55 | 35.44 | 35.44 | 35.44 | 1,676,000 | +0.19(+0.54%) |
Aug 28, 2014 | 34.35 | 35.74 | 34.03 | 35.25 | 2,187,123 | +0.27(+0.77%) |
Aug 27, 2014 | 35.39 | 35.40 | 34.51 | 34.98 | 2,788,858 | -0.50(-1.41%) |
Aug 26, 2014 | 35.25 | 35.82 | 34.88 | 35.48 | 2,391,033 | +0.05(+0.14%) |
Aug 25, 2014 | 35.40 | 36.41 | 35.35 | 35.43 | 3,603,950 | +0.40(+1.14%) |
Aug 22, 2014 | 34.50 | 35.16 | 34.07 | 35.03 | 2,389,363 | +0.40(+1.15%) |
Aug 21, 2014 | 35.26 | 35.40 | 34.20 | 34.63 | 3,505,535 | -0.57(-1.62%) |
Aug 20, 2014 | 34.33 | 35.29 | 33.65 | 35.20 | 4,926,933 | +0.55(+1.59%) |
Aug 19, 2014 | 34.82 | 35.39 | 34.11 | 34.65 | 5,147,696 | +0.12(+0.35%) |
Aug 18, 2014 | 33.50 | 34.67 | 33.26 | 34.53 | 6,295,907 | +1.28(+3.85%) |
Aug 15, 2014 | 32.37 | 33.73 | 31.83 | 33.25 | 7,038,785 | +0.85(+2.62%) |
Aug 14, 2014 | 30.50 | 32.86 | 29.66 | 32.40 | 10,919,129 | +1.37(+4.42%) |
Aug 13, 2014 | 27.45 | 31.14 | 27.40 | 31.03 | 19,413,822 | +6.06(+24.27%) |
Aug 12, 2014 | 26.36 | 26.65 | 24.75 | 24.97 | 4,436,528 | -1.18(-4.51%) |
Aug 11, 2014 | 25.50 | 26.69 | 25.50 | 26.15 | 2,681,217 | +0.74(+2.91%) |
Aug 08, 2014 | 25.85 | 25.95 | 25.02 | 25.41 | 1,817,855 | -0.32(-1.24%) |
Aug 07, 2014 | 26.05 | 26.44 | 25.47 | 25.73 | 2,859,373 | +0.08(+0.31%) |
Aug 06, 2014 | 24.63 | 26.10 | 24.60 | 25.65 | 2,823,092 | +0.49(+1.95%) |
Aug 05, 2014 | 24.42 | 25.86 | 24.38 | 25.16 | 3,955,204 | +1.07(+4.44%) |
Aug 04, 2014 | 24.17 | 24.54 | 23.70 | 24.09 | 2,169,669 | +0.49(+2.08%) |
Aug 01, 2014 | 24.41 | 24.85 | 23.20 | 23.60 | 4,085,474 | -1.36(-5.45%) |
Jul 31, 2014 | 25.87 | 26.09 | 24.61 | 24.96 | 2,920,445 | -1.27(-4.84%) |
Jul 30, 2014 | 26.38 | 26.63 | 25.85 | 26.23 | 1,929,011 | +0.29(+1.12%) |
Jul 29, 2014 | 27.65 | 27.79 | 25.95 | 25.94 | 3,955,490 | -1.82(-6.56%) |
Jul 28, 2014 | 26.51 | 28.14 | 26.50 | 27.76 | 2,502,803 | +0.11(+0.40%) |
Jul 25, 2014 | 27.68 | 28.18 | 27.46 | 27.65 | 1,752,271 | -0.32(-1.14%) |
Jul 24, 2014 | 28.28 | 28.82 | 27.81 | 27.97 | 1,930,013 | -0.31(-1.10%) |
Jul 23, 2014 | 28.88 | 29.07 | 27.94 | 28.28 | 1,743,595 | -0.37(-1.29%) |
Jul 22, 2014 | 28.97 | 29.49 | 28.43 | 28.65 | 1,839,109 | +0.02(+0.07%) |
Jul 21, 2014 | 28.11 | 28.88 | 27.43 | 28.63 | 1,894,572 | +0.30(+1.06%) |
Jul 18, 2014 | 27.93 | 29.15 | 27.91 | 28.33 | 2,397,029 | +0.47(+1.69%) |
Jul 17, 2014 | 28.48 | 29.45 | 27.71 | 27.86 | 2,322,486 | -1.00(-3.47%) |
Jul 16, 2014 | 29.45 | 29.94 | 28.74 | 28.86 | 1,650,280 | -0.29(-0.99%) |
Jul 15, 2014 | 28.70 | 29.44 | 28.44 | 29.15 | 2,433,453 | +0.66(+2.32%) |
Jul 14, 2014 | 28.70 | 28.90 | 28.13 | 28.49 | 1,962,318 | +0.17(+0.60%) |
Jul 11, 2014 | 27.94 | 28.62 | 27.94 | 28.32 | 1,633,917 | +0.20(+0.71%) |
Jul 10, 2014 | 26.88 | 28.70 | 26.24 | 28.12 | 3,044,792 | +0.24(+0.86%) |
Jul 09, 2014 | 28.13 | 28.45 | 27.49 | 27.88 | 2,390,709 | +0.10(+0.36%) |
Jul 08, 2014 | 29.80 | 29.84 | 27.30 | 27.78 | 5,271,558 | -1.95(-6.56%) |
Jul 07, 2014 | 31.32 | 32.14 | 29.54 | 29.73 | 4,307,872 | -0.98(-3.19%) |
Jul 03, 2014 | 30.95 | 30.71 | 30.71 | 30.71 | 1,212,700 | -0.10(-0.32%) |
Jul 02, 2014 | 31.72 | 31.90 | 30.72 | 30.81 | 2,723,155 | +0.09(+0.29%) |
Jul 01, 2014 | 31.35 | 31.75 | 30.43 | 30.72 | 2,557,920 | -0.54(-1.73%) |
Jun 30, 2014 | 30.00 | 31.59 | 29.75 | 31.26 | 4,087,668 | +1.47(+4.93%) |
Jun 27, 2014 | 29.65 | 30.22 | 29.34 | 29.79 | 1,798,256 | +0.00(+0.00%) |
Jun 26, 2014 | 29.55 | 30.23 | 29.22 | 29.79 | 4,030,162 | +1.28(+4.49%) |
Jun 25, 2014 | 27.50 | 28.70 | 27.40 | 28.51 | 2,579,919 | +0.74(+2.66%) |
Jun 24, 2014 | 29.12 | 29.63 | 27.61 | 27.77 | 3,162,889 | -1.44(-4.93%) |
Jun 23, 2014 | 29.28 | 29.48 | 28.50 | 29.21 | 3,244,741 | +0.09(+0.31%) |
Jun 20, 2014 | 27.62 | 29.27 | 27.50 | 29.12 | 3,665,615 | +1.69(+6.16%) |
Jun 19, 2014 | 28.10 | 28.25 | 27.25 | 27.43 | 2,350,504 | -0.62(-2.21%) |
Jun 18, 2014 | 27.81 | 28.14 | 26.73 | 28.05 | 3,938,807 | +0.07(+0.25%) |
Jun 17, 2014 | 26.23 | 28.14 | 25.84 | 27.98 | 5,401,125 | +2.01(+7.74%) |
Jun 16, 2014 | 25.06 | 26.36 | 25.00 | 25.97 | 3,324,108 | +0.86(+3.42%) |
Jun 13, 2014 | 24.53 | 25.24 | 24.20 | 25.11 | 1,625,041 | +0.62(+2.53%) |
Jun 12, 2014 | 24.50 | 25.25 | 24.06 | 24.49 | 2,559,177 | +0.37(+1.53%) |
Jun 11, 2014 | 23.50 | 24.48 | 23.48 | 24.12 | 1,466,872 | +0.12(+0.50%) |
Jun 10, 2014 | 24.08 | 24.64 | 23.62 | 24.00 | 1,712,183 | -0.05(-0.21%) |
Jun 06, 2014 | 23.65 | 24.54 | 23.61 | 24.05 | 2,352,234 | +0.59(+2.51%) |
Jun 05, 2014 | 23.52 | 24.15 | 23.31 | 23.46 | 2,485,738 | -0.13(-0.55%) |
Jun 04, 2014 | 24.00 | 24.50 | 23.10 | 23.59 | 4,745,508 | -1.50(-5.98%) |
Jun 03, 2014 | 25.55 | 25.60 | 24.51 | 25.09 | 1,676,071 | -0.51(-1.99%) |