Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 34.88 | 34.92 | 34.92 | 34.92 | 237,500 | +0.12(+0.34%) |
Aug 28, 2014 | 34.26 | 34.92 | 33.90 | 34.80 | 225,057 | +0.19(+0.55%) |
Aug 27, 2014 | 34.99 | 34.99 | 34.49 | 34.61 | 325,447 | -0.15(-0.43%) |
Aug 26, 2014 | 34.63 | 34.63 | 34.50 | 34.76 | 266,089 | +0.26(+0.75%) |
Aug 25, 2014 | 34.64 | 35.22 | 33.72 | 34.50 | 379,534 | +0.03(+0.09%) |
Aug 22, 2014 | 36.06 | 36.19 | 34.40 | 34.47 | 487,137 | -1.59(-4.41%) |
Aug 21, 2014 | 37.07 | 38.01 | 36.06 | 36.06 | 255,835 | -1.40(-3.74%) |
Aug 20, 2014 | 36.60 | 37.93 | 36.60 | 37.46 | 302,954 | +0.46(+1.24%) |
Aug 19, 2014 | 36.16 | 37.00 | 35.57 | 37.00 | 382,070 | +1.12(+3.12%) |
Aug 18, 2014 | 35.71 | 36.54 | 35.30 | 35.88 | 647,243 | -0.51(-1.40%) |
Aug 15, 2014 | 36.13 | 36.85 | 35.51 | 36.39 | 499,501 | +0.30(+0.83%) |
Aug 14, 2014 | 35.43 | 36.24 | 35.30 | 36.09 | 535,203 | +0.78(+2.21%) |
Aug 13, 2014 | 37.89 | 38.30 | 35.20 | 35.31 | 896,820 | -2.57(-6.78%) |
Aug 12, 2014 | 37.89 | 38.37 | 37.50 | 37.88 | 379,274 | +0.20(+0.53%) |
Aug 11, 2014 | 41.76 | 42.28 | 35.38 | 37.68 | 2,207,200 | -1.87(-4.73%) |
Aug 08, 2014 | 39.00 | 39.64 | 38.51 | 39.55 | 1,059,343 | +0.45(+1.15%) |
Aug 07, 2014 | 39.60 | 39.85 | 38.02 | 39.10 | 763,761 | -0.08(-0.20%) |
Aug 06, 2014 | 38.86 | 39.20 | 37.84 | 39.18 | 619,786 | +0.22(+0.56%) |
Aug 05, 2014 | 38.00 | 39.27 | 37.99 | 38.96 | 698,839 | +1.03(+2.72%) |
Aug 04, 2014 | 38.38 | 39.37 | 37.31 | 37.93 | 606,424 | +0.18(+0.48%) |
Aug 01, 2014 | 36.89 | 37.99 | 36.56 | 37.75 | 291,861 | +0.86(+2.33%) |
Jul 31, 2014 | 37.80 | 38.10 | 36.35 | 36.89 | 295,782 | -1.11(-2.92%) |
Jul 30, 2014 | 37.27 | 38.17 | 37.14 | 38.00 | 194,080 | +0.86(+2.32%) |
Jul 29, 2014 | 37.41 | 39.01 | 37.02 | 37.14 | 389,789 | -0.61(-1.62%) |
Jul 28, 2014 | 36.87 | 38.10 | 36.81 | 37.75 | 546,741 | +0.25(+0.67%) |
Jul 25, 2014 | 37.53 | 37.53 | 35.91 | 37.50 | 576,888 | -0.42(-1.11%) |
Jul 24, 2014 | 39.16 | 39.50 | 37.70 | 37.92 | 592,018 | -1.45(-3.68%) |
Jul 23, 2014 | 39.79 | 39.79 | 38.23 | 39.37 | 1,158,634 | -0.58(-1.45%) |
Jul 22, 2014 | 35.43 | 40.10 | 34.68 | 39.95 | 1,850,396 | +4.36(+12.25%) |
Jul 21, 2014 | 33.37 | 35.63 | 33.35 | 35.59 | 840,097 | +2.18(+6.52%) |
Jul 18, 2014 | 33.26 | 33.54 | 32.82 | 33.41 | 400,870 | +0.39(+1.18%) |
Jul 17, 2014 | 34.25 | 34.54 | 33.00 | 33.02 | 513,965 | -1.24(-3.62%) |
Jul 16, 2014 | 33.41 | 35.40 | 33.41 | 34.26 | 523,397 | +0.50(+1.48%) |
Jul 15, 2014 | 33.43 | 34.43 | 33.03 | 33.76 | 149,289 | +0.14(+0.42%) |
Jul 14, 2014 | 33.67 | 34.23 | 33.15 | 33.62 | 220,000 | +0.36(+1.08%) |
Jul 11, 2014 | 35.50 | 36.20 | 33.22 | 33.26 | 270,892 | +0.03(+0.09%) |
Jul 10, 2014 | 32.50 | 34.50 | 32.04 | 33.23 | 326,944 | +0.13(+0.39%) |
Jul 09, 2014 | 33.15 | 33.58 | 32.97 | 33.10 | 242,048 | +0.03(+0.09%) |
Jul 08, 2014 | 33.90 | 34.10 | 32.42 | 33.07 | 385,079 | -0.50(-1.49%) |
Jul 07, 2014 | 34.43 | 35.29 | 33.49 | 33.57 | 294,102 | -0.84(-2.44%) |
Jul 03, 2014 | 36.10 | 34.41 | 34.41 | 34.41 | 157,600 | -0.81(-2.30%) |
Jul 02, 2014 | 37.27 | 37.52 | 35.00 | 35.22 | 285,132 | -1.79(-4.84%) |
Jul 01, 2014 | 36.96 | 38.00 | 36.86 | 37.01 | 266,609 | +0.01(+0.03%) |
Jun 30, 2014 | 36.19 | 37.20 | 36.05 | 37.00 | 161,365 | +0.65(+1.79%) |
Jun 27, 2014 | 36.80 | 37.39 | 36.18 | 36.35 | 425,427 | -0.52(-1.41%) |
Jun 26, 2014 | 36.98 | 37.17 | 36.01 | 36.87 | 272,040 | -0.18(-0.49%) |
Jun 25, 2014 | 36.10 | 37.89 | 36.10 | 37.05 | 723,302 | +0.70(+1.93%) |
Jun 24, 2014 | 35.90 | 37.00 | 35.30 | 36.35 | 595,806 | +0.00(+0.00%) |
Jun 23, 2014 | 33.65 | 36.49 | 33.48 | 36.35 | 465,590 | +2.61(+7.74%) |
Jun 20, 2014 | 32.87 | 34.50 | 32.87 | 33.74 | 307,027 | +0.70(+2.12%) |
Jun 19, 2014 | 32.79 | 33.91 | 32.25 | 33.04 | 408,765 | +1.17(+3.67%) |
Jun 18, 2014 | 32.75 | 33.21 | 31.42 | 31.87 | 697,731 | -0.97(-2.95%) |
Jun 17, 2014 | 33.55 | 34.04 | 32.20 | 32.84 | 519,000 | -0.68(-2.03%) |
Jun 16, 2014 | 35.10 | 35.88 | 33.00 | 33.52 | 433,930 | -1.69(-4.80%) |
Jun 13, 2014 | 37.00 | 37.44 | 35.00 | 35.21 | 552,492 | -1.58(-4.29%) |
Jun 12, 2014 | 38.38 | 38.40 | 36.60 | 36.79 | 524,023 | -1.17(-3.08%) |
Jun 11, 2014 | 35.47 | 38.43 | 35.47 | 37.96 | 1,026,162 | +2.35(+6.60%) |
Jun 10, 2014 | 34.98 | 35.61 | 34.62 | 35.61 | 498,301 | +1.63(+4.80%) |
Jun 06, 2014 | 34.00 | 35.03 | 33.90 | 33.98 | 620,007 | -0.02(-0.06%) |
Jun 05, 2014 | 33.27 | 34.45 | 33.27 | 34.00 | 402,314 | +0.96(+2.91%) |
Jun 04, 2014 | 33.95 | 34.14 | 32.60 | 33.04 | 136,415 | -0.57(-1.70%) |
Jun 03, 2014 | 32.45 | 33.99 | 32.20 | 33.61 | 193,156 | +0.83(+2.53%) |