Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.75 | 39.38 | 39.38 | 39.38 | 639,800 | +0.57(+1.47%) |
Aug 28, 2014 | 40.20 | 40.85 | 38.08 | 38.81 | 1,338,486 | -0.51(-1.30%) |
Aug 27, 2014 | 39.47 | 40.18 | 38.03 | 39.32 | 1,049,084 | -0.03(-0.08%) |
Aug 26, 2014 | 38.33 | 39.52 | 37.65 | 39.35 | 573,601 | +1.02(+2.66%) |
Aug 25, 2014 | 36.52 | 38.38 | 36.42 | 38.33 | 632,429 | +1.98(+5.45%) |
Aug 22, 2014 | 35.11 | 36.47 | 34.79 | 36.35 | 354,939 | +1.29(+3.68%) |
Aug 21, 2014 | 36.62 | 36.80 | 34.76 | 35.06 | 738,449 | -1.56(-4.26%) |
Aug 20, 2014 | 36.51 | 37.98 | 35.86 | 36.62 | 1,146,012 | +0.25(+0.69%) |
Aug 19, 2014 | 40.11 | 40.23 | 35.03 | 36.37 | 2,381,677 | -4.03(-9.98%) |
Aug 18, 2014 | 41.28 | 41.77 | 39.61 | 40.40 | 1,142,024 | +2.50(+6.60%) |
Aug 15, 2014 | 38.93 | 38.93 | 37.31 | 37.90 | 538,878 | -0.78(-2.02%) |
Aug 14, 2014 | 36.30 | 38.92 | 35.95 | 38.68 | 721,510 | +2.44(+6.73%) |
Aug 13, 2014 | 35.01 | 36.32 | 34.85 | 36.24 | 255,138 | +1.47(+4.23%) |
Aug 12, 2014 | 35.11 | 35.11 | 34.36 | 34.77 | 237,479 | -0.54(-1.53%) |
Aug 11, 2014 | 35.46 | 35.65 | 34.72 | 35.31 | 234,912 | +0.17(+0.48%) |
Aug 08, 2014 | 34.85 | 35.40 | 34.58 | 35.14 | 218,462 | +0.18(+0.51%) |
Aug 07, 2014 | 35.87 | 36.08 | 34.65 | 34.96 | 319,154 | -0.97(-2.70%) |
Aug 06, 2014 | 35.06 | 36.06 | 34.82 | 35.93 | 412,849 | +0.54(+1.53%) |
Aug 05, 2014 | 35.78 | 35.78 | 34.44 | 35.39 | 390,931 | -0.48(-1.34%) |
Aug 04, 2014 | 34.54 | 36.05 | 34.54 | 35.87 | 426,466 | +1.82(+5.35%) |
Aug 01, 2014 | 33.60 | 34.56 | 33.56 | 34.05 | 404,146 | +0.44(+1.31%) |
Jul 31, 2014 | 36.13 | 36.25 | 33.51 | 33.61 | 720,835 | -3.01(-8.22%) |
Jul 30, 2014 | 37.26 | 37.85 | 36.41 | 36.62 | 213,643 | -0.45(-1.21%) |
Jul 29, 2014 | 36.57 | 37.47 | 36.41 | 37.07 | 329,335 | +0.52(+1.42%) |
Jul 28, 2014 | 36.97 | 37.00 | 36.40 | 36.55 | 308,576 | -0.47(-1.27%) |
Jul 25, 2014 | 36.59 | 37.33 | 36.35 | 37.02 | 303,025 | +0.30(+0.82%) |
Jul 24, 2014 | 36.75 | 37.33 | 36.23 | 36.72 | 362,910 | -0.05(-0.14%) |
Jul 23, 2014 | 37.24 | 37.92 | 36.64 | 36.77 | 435,763 | -0.42(-1.13%) |
Jul 22, 2014 | 38.04 | 38.43 | 36.88 | 37.19 | 374,524 | -0.57(-1.51%) |
Jul 21, 2014 | 38.09 | 38.80 | 36.51 | 37.76 | 611,367 | -0.43(-1.13%) |
Jul 18, 2014 | 36.86 | 38.60 | 36.78 | 38.19 | 692,659 | +1.23(+3.33%) |
Jul 17, 2014 | 38.78 | 39.85 | 36.86 | 36.96 | 902,704 | -2.08(-5.33%) |
Jul 16, 2014 | 44.50 | 44.50 | 38.47 | 39.04 | 3,043,515 | -8.05(-17.09%) |
Jul 15, 2014 | 47.56 | 47.89 | 46.22 | 47.09 | 370,636 | -0.31(-0.65%) |
Jul 14, 2014 | 47.56 | 47.63 | 46.79 | 47.40 | 226,016 | +0.49(+1.04%) |
Jul 11, 2014 | 46.22 | 46.98 | 45.70 | 46.91 | 239,489 | +0.64(+1.38%) |
Jul 10, 2014 | 45.46 | 46.97 | 44.50 | 46.27 | 421,194 | -0.38(-0.81%) |
Jul 09, 2014 | 45.57 | 46.85 | 44.27 | 46.65 | 543,791 | +1.08(+2.37%) |
Jul 08, 2014 | 49.11 | 49.25 | 44.21 | 45.57 | 1,215,493 | -3.50(-7.13%) |
Jul 07, 2014 | 50.82 | 51.20 | 48.93 | 49.07 | 446,967 | -1.75(-3.44%) |
Jul 03, 2014 | 51.60 | 50.82 | 50.82 | 50.82 | 185,400 | -0.37(-0.72%) |
Jul 02, 2014 | 50.08 | 51.59 | 49.79 | 51.19 | 264,743 | +1.23(+2.46%) |
Jul 01, 2014 | 49.93 | 50.20 | 49.19 | 49.96 | 377,075 | +0.34(+0.69%) |
Jun 30, 2014 | 48.58 | 49.89 | 48.45 | 49.62 | 472,965 | +1.20(+2.48%) |
Jun 27, 2014 | 47.83 | 48.95 | 47.74 | 48.42 | 944,300 | +0.50(+1.04%) |
Jun 26, 2014 | 49.28 | 49.46 | 47.50 | 47.92 | 460,920 | -1.49(-3.02%) |
Jun 25, 2014 | 47.94 | 49.59 | 47.30 | 49.41 | 462,396 | +1.29(+2.68%) |
Jun 24, 2014 | 49.77 | 50.47 | 48.10 | 48.12 | 723,329 | -1.64(-3.30%) |
Jun 23, 2014 | 50.46 | 51.45 | 49.54 | 49.76 | 681,310 | +0.00(+0.00%) |
Jun 20, 2014 | 47.57 | 50.00 | 47.29 | 49.76 | 1,404,028 | +2.34(+4.93%) |
Jun 19, 2014 | 47.50 | 48.00 | 46.91 | 47.42 | 434,999 | +0.15(+0.32%) |
Jun 18, 2014 | 47.22 | 47.35 | 46.16 | 47.27 | 473,784 | +0.07(+0.15%) |
Jun 17, 2014 | 47.49 | 48.05 | 46.91 | 47.20 | 549,027 | -0.26(-0.55%) |
Jun 16, 2014 | 46.64 | 47.77 | 46.05 | 47.46 | 625,046 | +0.78(+1.67%) |
Jun 13, 2014 | 47.81 | 48.45 | 45.70 | 46.68 | 579,494 | -1.14(-2.38%) |
Jun 12, 2014 | 48.44 | 48.49 | 47.11 | 47.82 | 551,351 | -0.59(-1.22%) |
Jun 11, 2014 | 48.20 | 48.45 | 47.41 | 48.41 | 456,550 | +0.10(+0.21%) |
Jun 10, 2014 | 48.15 | 48.61 | 47.16 | 48.31 | 584,634 | +2.30(+5.00%) |
Jun 06, 2014 | 46.66 | 46.80 | 45.84 | 46.01 | 537,875 | -0.09(-0.20%) |
Jun 05, 2014 | 45.23 | 46.70 | 44.82 | 46.10 | 695,423 | +0.87(+1.92%) |
Jun 04, 2014 | 42.57 | 45.42 | 42.10 | 45.23 | 958,411 | +2.60(+6.10%) |
Jun 03, 2014 | 41.96 | 42.85 | 41.89 | 42.63 | 826,328 | +0.47(+1.11%) |