Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 33.17 | 33.06 | 33.06 | 33.06 | 405,405 | +0.03(+0.08%) |
Aug 28, 2014 | 33.52 | 33.63 | 32.94 | 33.03 | 264,556 | -0.54(-1.62%) |
Aug 27, 2014 | 34.25 | 34.25 | 33.40 | 33.57 | 283,965 | -0.66(-1.94%) |
Aug 26, 2014 | 34.24 | 34.53 | 34.04 | 34.24 | 329,512 | +0.12(+0.35%) |
Aug 25, 2014 | 34.54 | 34.57 | 33.90 | 34.12 | 258,140 | -0.08(-0.24%) |
Aug 22, 2014 | 33.72 | 34.32 | 33.30 | 34.20 | 362,641 | +0.33(+0.98%) |
Aug 21, 2014 | 33.46 | 33.98 | 33.20 | 33.87 | 363,243 | +0.41(+1.21%) |
Aug 20, 2014 | 33.30 | 33.63 | 33.04 | 33.46 | 349,277 | -0.23(-0.68%) |
Aug 19, 2014 | 32.99 | 33.97 | 32.99 | 33.69 | 614,946 | +0.62(+1.87%) |
Aug 18, 2014 | 32.33 | 33.10 | 31.95 | 33.08 | 500,816 | +1.20(+3.75%) |
Aug 15, 2014 | 31.84 | 32.22 | 31.34 | 31.88 | 351,601 | +0.29(+0.90%) |
Aug 14, 2014 | 31.45 | 31.72 | 31.09 | 31.59 | 259,757 | +0.23(+0.73%) |
Aug 13, 2014 | 31.63 | 31.84 | 31.32 | 31.36 | 308,861 | +0.00(+0.00%) |
Aug 12, 2014 | 31.24 | 31.54 | 30.92 | 31.36 | 379,895 | +0.07(+0.24%) |
Aug 11, 2014 | 30.95 | 31.88 | 30.87 | 31.29 | 465,318 | +0.46(+1.49%) |
Aug 08, 2014 | 30.83 | 30.89 | 30.24 | 30.83 | 338,017 | +0.18(+0.57%) |
Aug 07, 2014 | 30.75 | 31.34 | 30.41 | 30.65 | 425,661 | +0.29(+0.94%) |
Aug 06, 2014 | 30.18 | 30.71 | 30.08 | 30.37 | 334,832 | +0.07(+0.24%) |
Aug 05, 2014 | 30.97 | 31.23 | 30.00 | 30.29 | 538,301 | -0.79(-2.55%) |
Aug 04, 2014 | 31.60 | 31.68 | 29.38 | 31.09 | 748,908 | -0.04(-0.12%) |
Aug 01, 2014 | 29.67 | 31.64 | 29.53 | 31.12 | 1,007,187 | +1.91(+6.52%) |
Jul 31, 2014 | 37.29 | 37.29 | 29.01 | 29.22 | 2,189,473 | -9.72(-24.97%) |
Jul 30, 2014 | 38.08 | 39.01 | 37.75 | 38.94 | 361,748 | +1.28(+3.40%) |
Jul 29, 2014 | 38.14 | 38.37 | 37.62 | 37.66 | 218,042 | -0.48(-1.26%) |
Jul 28, 2014 | 38.73 | 38.85 | 37.71 | 38.14 | 180,739 | -0.62(-1.59%) |
Jul 25, 2014 | 39.54 | 39.54 | 38.62 | 38.76 | 169,405 | -1.03(-2.59%) |
Jul 24, 2014 | 39.64 | 40.13 | 39.38 | 39.79 | 182,756 | +0.43(+1.10%) |
Jul 23, 2014 | 39.36 | 39.92 | 39.14 | 39.36 | 256,946 | +0.29(+0.73%) |
Jul 22, 2014 | 38.89 | 39.28 | 38.72 | 39.07 | 271,759 | +0.65(+1.70%) |
Jul 21, 2014 | 38.60 | 38.62 | 37.91 | 38.42 | 120,433 | -0.43(-1.11%) |
Jul 18, 2014 | 38.09 | 39.32 | 38.09 | 38.85 | 271,800 | +0.70(+1.83%) |
Jul 17, 2014 | 38.40 | 38.99 | 37.98 | 38.15 | 289,075 | -0.45(-1.17%) |
Jul 16, 2014 | 38.88 | 39.39 | 38.36 | 38.60 | 154,818 | -0.17(-0.43%) |
Jul 15, 2014 | 38.66 | 39.18 | 38.15 | 38.77 | 149,129 | +0.03(+0.07%) |
Jul 14, 2014 | 38.78 | 39.41 | 38.37 | 38.74 | 143,825 | +0.41(+1.06%) |
Jul 11, 2014 | 38.67 | 39.01 | 38.08 | 38.33 | 129,759 | -0.27(-0.69%) |
Jul 10, 2014 | 37.76 | 38.90 | 37.49 | 38.60 | 227,609 | +0.08(+0.22%) |
Jul 09, 2014 | 38.64 | 39.08 | 38.02 | 38.52 | 287,262 | +0.04(+0.10%) |
Jul 08, 2014 | 39.64 | 40.01 | 38.04 | 38.48 | 346,992 | -1.14(-2.88%) |
Jul 07, 2014 | 40.17 | 40.37 | 39.19 | 39.62 | 189,860 | -0.54(-1.35%) |
Jul 03, 2014 | 40.29 | 40.17 | 40.17 | 40.17 | 149,108 | -0.03(-0.07%) |
Jul 02, 2014 | 40.99 | 41.50 | 40.05 | 40.19 | 197,458 | -0.41(-1.00%) |
Jul 01, 2014 | 40.44 | 41.61 | 40.39 | 40.60 | 378,240 | +0.53(+1.33%) |
Jun 30, 2014 | 39.33 | 40.32 | 38.96 | 40.06 | 271,241 | +0.79(+2.02%) |
Jun 27, 2014 | 38.92 | 39.92 | 38.82 | 39.27 | 964,792 | +0.02(+0.05%) |
Jun 26, 2014 | 38.97 | 39.48 | 38.60 | 39.25 | 167,085 | +0.32(+0.83%) |
Jun 25, 2014 | 38.29 | 39.12 | 38.21 | 38.93 | 102,926 | +0.31(+0.81%) |
Jun 24, 2014 | 38.87 | 39.76 | 38.52 | 38.62 | 180,197 | -0.29(-0.76%) |
Jun 23, 2014 | 39.64 | 39.67 | 38.83 | 38.91 | 144,609 | -0.73(-1.84%) |
Jun 20, 2014 | 39.23 | 39.77 | 38.68 | 39.64 | 294,548 | +0.41(+1.06%) |
Jun 19, 2014 | 39.36 | 39.58 | 38.47 | 39.23 | 171,054 | -0.08(-0.21%) |
Jun 18, 2014 | 39.05 | 39.40 | 38.73 | 39.31 | 201,866 | +0.41(+1.07%) |
Jun 17, 2014 | 39.24 | 39.46 | 38.69 | 38.89 | 238,758 | -0.31(-0.80%) |
Jun 16, 2014 | 39.17 | 39.72 | 38.86 | 39.21 | 164,939 | -0.06(-0.16%) |
Jun 13, 2014 | 39.92 | 40.13 | 38.96 | 39.27 | 248,830 | -0.65(-1.64%) |
Jun 12, 2014 | 40.27 | 40.30 | 39.37 | 39.93 | 142,547 | -0.35(-0.87%) |
Jun 11, 2014 | 40.52 | 40.59 | 39.82 | 40.28 | 193,299 | -0.36(-0.88%) |
Jun 10, 2014 | 41.45 | 41.57 | 40.56 | 40.64 | 249,006 | -0.70(-1.69%) |
Jun 06, 2014 | 40.65 | 41.41 | 40.50 | 41.34 | 196,343 | +0.77(+1.91%) |
Jun 05, 2014 | 39.51 | 40.97 | 38.57 | 40.56 | 436,577 | +1.34(+3.43%) |
Jun 04, 2014 | 38.44 | 39.27 | 37.81 | 39.22 | 217,754 | +0.52(+1.36%) |
Jun 03, 2014 | 39.02 | 39.65 | 38.53 | 38.69 | 270,642 | -0.56(-1.43%) |