Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.47 | 32.14 | 32.14 | 32.14 | 3,015,007 | -0.41(-1.26%) |
Aug 28, 2014 | 33.47 | 33.48 | 32.36 | 32.55 | 2,168,622 | -1.07(-3.19%) |
Aug 27, 2014 | 33.77 | 33.77 | 33.13 | 33.62 | 2,697,348 | +0.02(+0.06%) |
Aug 26, 2014 | 35.48 | 35.91 | 33.57 | 33.59 | 3,541,281 | -1.88(-5.31%) |
Aug 25, 2014 | 35.71 | 36.31 | 35.28 | 35.48 | 1,707,490 | -0.23(-0.64%) |
Aug 22, 2014 | 34.79 | 35.94 | 34.70 | 35.71 | 1,769,952 | +1.04(+3.01%) |
Aug 21, 2014 | 35.36 | 35.36 | 34.68 | 34.67 | 1,945,903 | -0.70(-1.97%) |
Aug 20, 2014 | 35.27 | 35.81 | 35.17 | 35.36 | 1,702,227 | -0.27(-0.75%) |
Aug 19, 2014 | 35.64 | 35.87 | 34.97 | 35.63 | 1,702,911 | -0.01(-0.02%) |
Aug 18, 2014 | 36.27 | 36.79 | 35.57 | 35.64 | 3,547,421 | -0.45(-1.25%) |
Aug 15, 2014 | 34.88 | 36.09 | 34.87 | 36.09 | 2,233,343 | +1.12(+3.21%) |
Aug 14, 2014 | 34.56 | 34.90 | 34.43 | 34.97 | 1,886,426 | +0.45(+1.31%) |
Aug 13, 2014 | 34.67 | 35.40 | 34.05 | 34.51 | 2,328,557 | -0.50(-1.42%) |
Aug 12, 2014 | 35.57 | 35.75 | 34.56 | 35.01 | 1,658,538 | -0.63(-1.75%) |
Aug 11, 2014 | 34.90 | 36.15 | 34.90 | 35.64 | 2,255,372 | +1.14(+3.29%) |
Aug 08, 2014 | 34.49 | 34.89 | 33.96 | 34.50 | 1,676,914 | +0.11(+0.31%) |
Aug 07, 2014 | 33.11 | 35.02 | 33.11 | 34.39 | 4,352,972 | +0.96(+2.88%) |
Aug 06, 2014 | 36.52 | 37.09 | 31.26 | 33.43 | 16,632,021 | -8.19(-19.68%) |
Aug 05, 2014 | 41.76 | 41.78 | 40.74 | 41.62 | 2,471,138 | -0.22(-0.53%) |
Aug 04, 2014 | 42.72 | 43.14 | 41.68 | 41.84 | 1,833,813 | -0.57(-1.36%) |
Aug 01, 2014 | 42.17 | 42.94 | 42.04 | 42.42 | 1,890,637 | +0.24(+0.58%) |
Jul 31, 2014 | 43.38 | 43.67 | 42.00 | 42.17 | 1,984,279 | -1.40(-3.22%) |
Jul 30, 2014 | 44.24 | 44.24 | 43.52 | 43.58 | 894,932 | -0.40(-0.91%) |
Jul 29, 2014 | 43.97 | 44.73 | 43.86 | 43.98 | 1,037,288 | -0.72(-1.61%) |
Jul 28, 2014 | 44.95 | 45.69 | 44.65 | 44.70 | 983,853 | -0.33(-0.73%) |
Jul 25, 2014 | 45.64 | 45.75 | 44.88 | 45.03 | 683,383 | -0.70(-1.54%) |
Jul 24, 2014 | 45.53 | 46.09 | 45.31 | 45.73 | 876,865 | +0.52(+1.16%) |
Jul 23, 2014 | 45.81 | 45.93 | 45.02 | 45.21 | 1,167,619 | -0.55(-1.19%) |
Jul 22, 2014 | 43.40 | 46.29 | 43.33 | 45.75 | 2,931,681 | +2.18(+5.00%) |
Jul 21, 2014 | 44.93 | 44.93 | 43.49 | 43.58 | 2,930,766 | -1.25(-2.79%) |
Jul 18, 2014 | 44.95 | 45.13 | 43.69 | 44.83 | 5,103,295 | -2.97(-6.21%) |
Jul 17, 2014 | 48.84 | 48.85 | 47.69 | 47.79 | 1,294,392 | -1.06(-2.16%) |
Jul 16, 2014 | 50.19 | 50.52 | 48.36 | 48.85 | 1,713,451 | -1.21(-2.43%) |
Jul 15, 2014 | 50.41 | 51.01 | 50.03 | 50.07 | 1,171,195 | -0.21(-0.41%) |
Jul 14, 2014 | 50.24 | 50.87 | 49.86 | 50.27 | 976,671 | +0.13(+0.26%) |
Jul 11, 2014 | 51.10 | 51.60 | 50.03 | 50.14 | 1,175,886 | -0.93(-1.82%) |
Jul 10, 2014 | 50.66 | 51.22 | 49.58 | 51.07 | 1,900,920 | -0.41(-0.80%) |
Jul 09, 2014 | 50.67 | 51.88 | 50.67 | 51.48 | 788,406 | +0.67(+1.32%) |
Jul 08, 2014 | 52.31 | 52.54 | 50.34 | 50.81 | 1,677,307 | -1.49(-2.84%) |
Jul 07, 2014 | 52.55 | 52.81 | 52.14 | 52.30 | 633,033 | -0.26(-0.49%) |
Jul 03, 2014 | 52.06 | 52.56 | 52.56 | 52.56 | 602,138 | +0.55(+1.06%) |
Jul 02, 2014 | 52.95 | 53.18 | 51.88 | 52.01 | 1,255,294 | -0.80(-1.51%) |
Jul 01, 2014 | 53.21 | 53.45 | 52.32 | 52.80 | 1,000,496 | -0.34(-0.65%) |
Jun 30, 2014 | 52.79 | 53.45 | 52.77 | 53.15 | 752,402 | +0.11(+0.20%) |
Jun 27, 2014 | 52.82 | 53.28 | 52.47 | 53.04 | 865,169 | +0.02(+0.04%) |
Jun 26, 2014 | 53.85 | 54.05 | 52.70 | 53.02 | 827,702 | -0.65(-1.22%) |
Jun 25, 2014 | 53.18 | 53.88 | 53.09 | 53.67 | 653,063 | +0.58(+1.10%) |
Jun 24, 2014 | 53.81 | 54.20 | 52.72 | 53.09 | 1,056,229 | -0.91(-1.68%) |
Jun 23, 2014 | 54.91 | 55.13 | 53.79 | 54.00 | 1,193,293 | -1.14(-2.06%) |
Jun 20, 2014 | 55.33 | 55.68 | 54.94 | 55.13 | 1,251,633 | +0.04(+0.08%) |
Jun 19, 2014 | 55.22 | 55.55 | 54.86 | 55.09 | 774,458 | -0.11(-0.20%) |
Jun 18, 2014 | 54.91 | 55.27 | 54.38 | 55.20 | 759,663 | +0.04(+0.08%) |
Jun 17, 2014 | 53.54 | 55.18 | 53.27 | 55.15 | 1,123,497 | +1.67(+3.12%) |
Jun 16, 2014 | 52.72 | 53.69 | 52.46 | 53.49 | 883,259 | +0.44(+0.83%) |
Jun 13, 2014 | 52.82 | 53.50 | 52.82 | 53.05 | 607,866 | +0.24(+0.46%) |
Jun 12, 2014 | 53.84 | 53.88 | 52.57 | 52.80 | 728,806 | -1.18(-2.18%) |
Jun 11, 2014 | 53.14 | 54.10 | 52.82 | 53.98 | 1,163,817 | +0.85(+1.60%) |
Jun 10, 2014 | 53.73 | 53.97 | 52.94 | 53.13 | 1,074,179 | -2.03(-3.69%) |
Jun 06, 2014 | 54.20 | 55.84 | 54.18 | 55.17 | 1,368,847 | +1.11(+2.06%) |
Jun 05, 2014 | 53.18 | 54.25 | 53.04 | 54.05 | 1,229,484 | +0.76(+1.43%) |
Jun 04, 2014 | 52.46 | 53.54 | 52.34 | 53.29 | 927,556 | +0.86(+1.63%) |
Jun 03, 2014 | 52.65 | 52.88 | 52.19 | 52.44 | 871,256 | -0.47(-0.88%) |