Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.73 | 41.12 | 41.12 | 41.12 | 94,600 | +0.39(+0.96%) |
Aug 28, 2014 | 41.55 | 42.22 | 40.57 | 40.73 | 161,716 | -1.00(-2.40%) |
Aug 27, 2014 | 42.45 | 42.76 | 41.58 | 41.73 | 133,123 | -0.68(-1.60%) |
Aug 26, 2014 | 40.79 | 42.66 | 40.73 | 42.41 | 155,554 | +1.69(+4.15%) |
Aug 25, 2014 | 40.50 | 41.07 | 40.23 | 40.72 | 174,806 | +0.39(+0.97%) |
Aug 22, 2014 | 41.05 | 41.24 | 39.95 | 40.33 | 217,069 | -0.83(-2.02%) |
Aug 21, 2014 | 40.40 | 41.26 | 39.22 | 41.16 | 153,451 | +0.80(+1.98%) |
Aug 20, 2014 | 41.02 | 41.03 | 39.86 | 40.36 | 135,273 | -0.76(-1.85%) |
Aug 19, 2014 | 40.71 | 41.37 | 40.71 | 41.12 | 130,134 | +0.51(+1.26%) |
Aug 18, 2014 | 39.26 | 40.63 | 38.88 | 40.61 | 202,750 | +1.63(+4.18%) |
Aug 15, 2014 | 38.88 | 39.49 | 38.17 | 38.98 | 126,352 | +0.34(+0.88%) |
Aug 14, 2014 | 39.54 | 40.06 | 38.44 | 38.64 | 185,991 | -0.74(-1.88%) |
Aug 13, 2014 | 39.28 | 40.15 | 39.10 | 39.38 | 183,827 | +0.22(+0.56%) |
Aug 12, 2014 | 40.28 | 40.71 | 39.02 | 39.16 | 198,144 | -1.39(-3.43%) |
Aug 11, 2014 | 39.53 | 40.79 | 39.32 | 40.55 | 319,099 | +1.36(+3.47%) |
Aug 08, 2014 | 39.67 | 40.99 | 38.77 | 39.19 | 242,161 | -0.31(-0.78%) |
Aug 07, 2014 | 35.13 | 41.27 | 34.01 | 39.50 | 1,270,817 | +1.10(+2.86%) |
Aug 06, 2014 | 38.98 | 39.88 | 38.40 | 38.40 | 334,025 | -0.72(-1.84%) |
Aug 05, 2014 | 39.39 | 40.00 | 38.84 | 39.12 | 211,090 | -0.50(-1.26%) |
Aug 04, 2014 | 39.70 | 41.33 | 38.54 | 39.62 | 303,880 | -0.03(-0.08%) |
Aug 01, 2014 | 40.37 | 40.62 | 38.28 | 39.65 | 392,668 | -0.59(-1.47%) |
Jul 31, 2014 | 40.71 | 41.20 | 39.77 | 40.24 | 229,289 | -0.96(-2.33%) |
Jul 30, 2014 | 42.60 | 42.70 | 41.18 | 41.20 | 290,748 | -1.20(-2.83%) |
Jul 29, 2014 | 43.33 | 43.43 | 42.36 | 42.40 | 173,686 | -0.94(-2.17%) |
Jul 28, 2014 | 43.82 | 44.06 | 42.30 | 43.34 | 377,237 | -0.55(-1.25%) |
Jul 25, 2014 | 43.30 | 44.01 | 43.06 | 43.89 | 160,323 | +0.30(+0.69%) |
Jul 24, 2014 | 43.03 | 43.97 | 42.91 | 43.59 | 180,453 | +0.46(+1.07%) |
Jul 23, 2014 | 43.70 | 43.88 | 42.85 | 43.13 | 243,270 | -0.56(-1.28%) |
Jul 22, 2014 | 43.50 | 44.22 | 43.50 | 43.69 | 157,228 | +0.49(+1.13%) |
Jul 21, 2014 | 42.88 | 43.51 | 42.78 | 43.20 | 165,161 | +0.19(+0.44%) |
Jul 18, 2014 | 42.87 | 43.51 | 42.74 | 43.01 | 264,709 | +0.12(+0.28%) |
Jul 17, 2014 | 43.75 | 44.08 | 42.66 | 42.89 | 230,115 | -1.04(-2.37%) |
Jul 16, 2014 | 44.08 | 44.24 | 43.22 | 43.93 | 157,313 | -0.06(-0.14%) |
Jul 15, 2014 | 44.66 | 44.98 | 43.80 | 43.99 | 241,469 | -1.04(-2.31%) |
Jul 14, 2014 | 45.94 | 45.94 | 44.58 | 45.03 | 227,856 | -0.49(-1.08%) |
Jul 11, 2014 | 45.43 | 46.14 | 45.02 | 45.52 | 290,620 | -0.05(-0.11%) |
Jul 10, 2014 | 48.85 | 48.85 | 45.52 | 45.57 | 476,897 | -3.95(-7.98%) |
Jul 09, 2014 | 51.53 | 51.94 | 49.32 | 49.52 | 235,780 | -1.87(-3.64%) |
Jul 08, 2014 | 51.18 | 51.71 | 49.69 | 51.39 | 278,748 | -0.01(-0.02%) |
Jul 07, 2014 | 53.97 | 53.97 | 50.92 | 51.40 | 220,854 | -2.54(-4.71%) |
Jul 03, 2014 | 53.26 | 53.94 | 53.94 | 53.94 | 81,900 | +0.81(+1.52%) |
Jul 02, 2014 | 54.43 | 54.94 | 52.98 | 53.13 | 158,987 | -1.29(-2.37%) |
Jul 01, 2014 | 55.18 | 55.50 | 54.26 | 54.42 | 180,084 | -0.66(-1.20%) |
Jun 30, 2014 | 53.54 | 55.60 | 53.02 | 55.08 | 266,371 | +1.29(+2.40%) |
Jun 27, 2014 | 53.27 | 54.23 | 53.23 | 53.79 | 450,910 | +0.25(+0.47%) |
Jun 26, 2014 | 53.25 | 53.95 | 52.67 | 53.54 | 133,798 | +0.39(+0.73%) |
Jun 25, 2014 | 51.55 | 53.93 | 51.26 | 53.15 | 170,723 | +1.33(+2.57%) |
Jun 24, 2014 | 54.35 | 55.09 | 51.65 | 51.82 | 255,191 | -2.58(-4.74%) |
Jun 23, 2014 | 54.70 | 55.06 | 53.29 | 54.40 | 161,626 | -0.33(-0.60%) |
Jun 20, 2014 | 56.26 | 56.50 | 53.29 | 54.73 | 326,001 | -1.17(-2.09%) |
Jun 19, 2014 | 57.43 | 58.37 | 55.78 | 55.90 | 130,001 | -1.39(-2.43%) |
Jun 18, 2014 | 56.62 | 57.33 | 55.93 | 57.29 | 127,408 | +0.47(+0.83%) |
Jun 17, 2014 | 56.67 | 57.92 | 55.76 | 56.82 | 194,410 | +0.09(+0.16%) |
Jun 16, 2014 | 55.38 | 56.86 | 55.03 | 56.73 | 121,904 | +1.35(+2.44%) |
Jun 13, 2014 | 55.29 | 55.65 | 53.25 | 55.38 | 151,994 | +0.31(+0.56%) |
Jun 12, 2014 | 54.78 | 55.72 | 54.13 | 55.07 | 206,004 | +0.42(+0.77%) |
Jun 11, 2014 | 55.01 | 56.06 | 54.01 | 54.65 | 153,724 | -0.74(-1.34%) |
Jun 10, 2014 | 55.68 | 55.90 | 54.67 | 55.39 | 128,477 | +0.85(+1.56%) |
Jun 06, 2014 | 52.39 | 54.66 | 52.39 | 54.54 | 236,188 | +2.53(+4.86%) |
Jun 05, 2014 | 50.57 | 52.02 | 49.83 | 52.01 | 159,730 | +1.29(+2.54%) |
Jun 04, 2014 | 52.21 | 52.51 | 50.16 | 50.72 | 207,790 | -1.67(-3.19%) |
Jun 03, 2014 | 51.41 | 53.04 | 50.79 | 52.39 | 422,103 | +0.64(+1.24%) |