Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.25 | 40.94 | 40.94 | 40.94 | 840,881 | +0.49(+1.22%) |
Aug 28, 2014 | 40.89 | 40.99 | 40.12 | 40.44 | 436,701 | +0.15(+0.37%) |
Aug 27, 2014 | 40.69 | 40.69 | 39.92 | 40.30 | 478,273 | -0.25(-0.61%) |
Aug 26, 2014 | 39.41 | 40.59 | 39.21 | 40.54 | 661,594 | +1.78(+4.59%) |
Aug 25, 2014 | 39.31 | 39.41 | 38.62 | 38.76 | 528,633 | -0.79(-2.00%) |
Aug 22, 2014 | 39.26 | 39.75 | 39.06 | 39.55 | 433,759 | +0.40(+1.01%) |
Aug 21, 2014 | 39.80 | 40.25 | 38.79 | 39.16 | 1,163,821 | -1.24(-3.06%) |
Aug 20, 2014 | 40.64 | 41.09 | 40.05 | 40.40 | 425,212 | -0.20(-0.49%) |
Aug 19, 2014 | 40.72 | 40.79 | 40.05 | 40.59 | 628,052 | -0.25(-0.61%) |
Aug 18, 2014 | 40.64 | 41.09 | 40.44 | 40.84 | 435,417 | +0.00(+0.00%) |
Aug 15, 2014 | 40.74 | 41.33 | 40.20 | 40.84 | 778,068 | -0.54(-1.31%) |
Aug 14, 2014 | 42.03 | 42.52 | 41.04 | 41.38 | 811,914 | -0.69(-1.65%) |
Aug 13, 2014 | 42.03 | 42.35 | 41.48 | 42.08 | 831,367 | +0.20(+0.47%) |
Aug 12, 2014 | 40.35 | 41.93 | 40.25 | 41.88 | 1,116,771 | +1.88(+4.69%) |
Aug 11, 2014 | 40.30 | 40.59 | 39.61 | 40.00 | 666,131 | -0.49(-1.22%) |
Aug 08, 2014 | 40.55 | 41.53 | 40.20 | 40.50 | 708,112 | -0.10(-0.24%) |
Aug 07, 2014 | 40.15 | 40.89 | 39.76 | 40.59 | 795,779 | +0.35(+0.86%) |
Aug 06, 2014 | 39.56 | 40.50 | 39.56 | 40.25 | 892,047 | +1.33(+3.43%) |
Aug 05, 2014 | 37.93 | 39.01 | 37.73 | 38.92 | 731,990 | +1.28(+3.41%) |
Aug 04, 2014 | 39.11 | 39.21 | 37.34 | 37.63 | 683,334 | -1.43(-3.67%) |
Aug 01, 2014 | 37.98 | 39.51 | 37.93 | 39.06 | 1,230,610 | +2.42(+6.60%) |
Jul 31, 2014 | 36.89 | 37.43 | 36.47 | 36.64 | 705,861 | -0.69(-1.85%) |
Jul 30, 2014 | 37.53 | 37.58 | 36.69 | 37.34 | 539,267 | -0.40(-1.05%) |
Jul 29, 2014 | 38.22 | 38.37 | 37.48 | 37.73 | 346,617 | -0.25(-0.65%) |
Jul 28, 2014 | 38.32 | 38.42 | 37.63 | 37.98 | 619,898 | -0.49(-1.28%) |
Jul 25, 2014 | 36.69 | 38.52 | 36.59 | 38.47 | 822,837 | +1.68(+4.56%) |
Jul 24, 2014 | 36.74 | 37.04 | 36.35 | 36.79 | 756,821 | -0.35(-0.93%) |
Jul 23, 2014 | 36.89 | 37.24 | 36.64 | 37.14 | 785,305 | +0.40(+1.08%) |
Jul 22, 2014 | 37.14 | 37.38 | 36.61 | 36.74 | 435,449 | -0.49(-1.33%) |
Jul 21, 2014 | 37.53 | 37.73 | 36.74 | 37.24 | 571,831 | +0.00(+0.00%) |
Jul 18, 2014 | 36.69 | 37.38 | 36.55 | 37.24 | 642,837 | -0.05(-0.13%) |
Jul 17, 2014 | 36.35 | 38.13 | 36.10 | 37.29 | 1,165,371 | +1.38(+3.85%) |
Jul 16, 2014 | 35.61 | 36.35 | 35.41 | 35.90 | 748,733 | +0.44(+1.25%) |
Jul 15, 2014 | 36.89 | 37.14 | 35.21 | 35.46 | 986,679 | -1.43(-3.88%) |
Jul 14, 2014 | 36.89 | 37.48 | 36.40 | 36.89 | 838,648 | -1.23(-3.24%) |
Jul 11, 2014 | 37.73 | 38.27 | 37.24 | 38.13 | 789,334 | +0.64(+1.71%) |
Jul 10, 2014 | 39.61 | 40.00 | 37.24 | 37.48 | 1,410,051 | -1.58(-4.05%) |
Jul 09, 2014 | 37.34 | 39.31 | 37.19 | 39.06 | 1,335,030 | +1.93(+5.19%) |
Jul 08, 2014 | 36.69 | 37.19 | 36.10 | 37.14 | 787,980 | +0.79(+2.17%) |
Jul 07, 2014 | 36.99 | 37.19 | 36.30 | 36.35 | 779,098 | -0.84(-2.26%) |
Jul 03, 2014 | 36.99 | 37.19 | 37.19 | 37.19 | 488,325 | -0.44(-1.18%) |
Jul 02, 2014 | 37.04 | 37.88 | 36.99 | 37.63 | 560,833 | +0.74(+2.01%) |
Jul 01, 2014 | 37.88 | 38.42 | 36.84 | 36.89 | 652,418 | -0.84(-2.23%) |
Jun 30, 2014 | 36.94 | 37.98 | 36.35 | 37.73 | 996,396 | +0.40(+1.06%) |
Jun 27, 2014 | 35.61 | 37.68 | 35.56 | 37.34 | 1,720,504 | +2.12(+6.03%) |
Jun 26, 2014 | 34.52 | 35.31 | 34.47 | 35.21 | 573,919 | +0.44(+1.28%) |
Jun 25, 2014 | 34.27 | 35.46 | 34.13 | 34.77 | 793,904 | +0.49(+1.44%) |
Jun 24, 2014 | 36.00 | 36.10 | 34.22 | 34.27 | 925,295 | -1.48(-4.14%) |
Jun 23, 2014 | 35.01 | 35.95 | 34.72 | 35.75 | 612,754 | +0.74(+2.12%) |
Jun 20, 2014 | 34.92 | 35.46 | 34.62 | 35.01 | 1,275,407 | -0.15(-0.42%) |
Jun 19, 2014 | 32.89 | 35.21 | 32.79 | 35.16 | 2,520,328 | +2.86(+8.87%) |
Jun 18, 2014 | 31.31 | 32.35 | 31.16 | 32.30 | 625,612 | +0.94(+2.99%) |
Jun 17, 2014 | 31.01 | 31.71 | 30.92 | 31.36 | 465,489 | -0.05(-0.16%) |
Jun 16, 2014 | 31.80 | 31.85 | 31.19 | 31.41 | 643,114 | -0.15(-0.47%) |
Jun 13, 2014 | 31.75 | 32.05 | 30.77 | 31.56 | 1,264,575 | -0.35(-1.08%) |
Jun 12, 2014 | 31.21 | 31.95 | 31.11 | 31.90 | 1,089,346 | +0.94(+3.03%) |
Jun 11, 2014 | 30.57 | 31.11 | 30.17 | 30.96 | 1,025,139 | +0.54(+1.79%) |
Jun 10, 2014 | 29.88 | 30.42 | 29.73 | 30.42 | 629,603 | +0.69(+2.33%) |
Jun 06, 2014 | 28.79 | 29.83 | 28.64 | 29.73 | 910,087 | +0.84(+2.91%) |
Jun 05, 2014 | 28.69 | 29.19 | 28.69 | 28.89 | 805,625 | +0.44(+1.56%) |
Jun 04, 2014 | 28.54 | 28.59 | 28.20 | 28.45 | 538,937 | -0.15(-0.52%) |
Jun 03, 2014 | 28.40 | 28.84 | 28.15 | 28.59 | 593,192 | +0.10(+0.35%) |