Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 73.75 | 69.04 | 69.04 | 69.04 | 291,065 | -4.27(-5.82%) |
Aug 28, 2014 | 73.09 | 74.83 | 72.15 | 73.30 | 269,113 | -1.99(-2.64%) |
Aug 27, 2014 | 78.02 | 78.25 | 73.36 | 75.29 | 336,795 | -1.65(-2.14%) |
Aug 26, 2014 | 70.87 | 77.68 | 70.06 | 76.94 | 547,794 | +6.07(+8.57%) |
Aug 25, 2014 | 71.29 | 72.78 | 69.48 | 70.87 | 209,205 | +0.18(+0.26%) |
Aug 22, 2014 | 68.46 | 71.73 | 68.46 | 70.69 | 228,590 | +2.36(+3.45%) |
Aug 21, 2014 | 70.66 | 71.16 | 67.15 | 68.33 | 339,624 | -1.81(-2.58%) |
Aug 20, 2014 | 70.69 | 72.73 | 68.75 | 70.14 | 614,875 | +0.34(+0.49%) |
Aug 19, 2014 | 75.53 | 79.51 | 68.72 | 69.80 | 1,051,509 | -0.63(-0.89%) |
Aug 18, 2014 | 74.66 | 75.00 | 69.38 | 70.42 | 594,053 | -3.90(-5.25%) |
Aug 15, 2014 | 68.15 | 74.59 | 67.81 | 74.32 | 399,742 | +6.23(+9.15%) |
Aug 14, 2014 | 70.37 | 70.37 | 68.09 | 68.09 | 211,613 | -2.30(-3.27%) |
Aug 13, 2014 | 70.34 | 72.70 | 68.12 | 70.40 | 318,994 | +0.03(+0.04%) |
Aug 12, 2014 | 69.01 | 70.69 | 67.56 | 70.37 | 298,772 | +0.34(+0.49%) |
Aug 11, 2014 | 62.91 | 70.55 | 62.91 | 70.03 | 379,109 | +7.15(+11.37%) |
Aug 08, 2014 | 65.53 | 65.61 | 61.81 | 62.88 | 181,143 | -2.15(-3.30%) |
Aug 07, 2014 | 58.33 | 67.73 | 58.04 | 65.03 | 563,227 | +7.33(+12.70%) |
Aug 06, 2014 | 53.35 | 59.93 | 53.20 | 57.70 | 630,875 | +4.97(+9.43%) |
Aug 05, 2014 | 53.14 | 54.17 | 51.94 | 52.73 | 184,977 | -0.94(-1.76%) |
Aug 04, 2014 | 52.78 | 54.43 | 51.63 | 53.67 | 182,353 | -0.42(-0.77%) |
Aug 01, 2014 | 50.37 | 54.82 | 50.00 | 54.09 | 478,431 | +3.95(+7.89%) |
Jul 31, 2014 | 49.35 | 52.83 | 47.20 | 50.13 | 799,140 | +0.71(+1.43%) |
Jul 30, 2014 | 51.31 | 52.10 | 49.27 | 49.43 | 210,975 | -1.83(-3.58%) |
Jul 29, 2014 | 51.78 | 52.57 | 51.26 | 51.26 | 214,973 | -0.08(-0.15%) |
Jul 28, 2014 | 54.98 | 54.98 | 51.08 | 51.34 | 344,288 | -2.67(-4.94%) |
Jul 25, 2014 | 54.48 | 55.63 | 52.44 | 54.01 | 188,692 | +0.81(+1.53%) |
Jul 24, 2014 | 54.51 | 56.29 | 52.73 | 53.20 | 347,398 | +0.31(+0.59%) |
Jul 23, 2014 | 52.36 | 53.93 | 51.84 | 52.88 | 162,473 | +0.55(+1.05%) |
Jul 22, 2014 | 50.79 | 54.40 | 50.79 | 52.33 | 179,096 | +2.15(+4.28%) |
Jul 21, 2014 | 51.57 | 51.57 | 49.82 | 50.19 | 217,252 | -0.65(-1.29%) |
Jul 18, 2014 | 52.20 | 53.33 | 50.53 | 50.84 | 211,415 | -1.44(-2.75%) |
Jul 17, 2014 | 53.90 | 53.90 | 51.29 | 52.28 | 222,890 | -2.28(-4.17%) |
Jul 16, 2014 | 55.13 | 55.34 | 53.28 | 54.56 | 152,304 | +0.47(+0.87%) |
Jul 15, 2014 | 52.36 | 55.45 | 52.10 | 54.09 | 335,572 | +1.18(+2.23%) |
Jul 14, 2014 | 55.82 | 56.76 | 51.47 | 52.91 | 355,587 | -2.07(-3.76%) |
Jul 11, 2014 | 50.92 | 54.98 | 50.55 | 54.98 | 226,040 | +4.08(+8.02%) |
Jul 10, 2014 | 48.98 | 52.81 | 47.80 | 50.89 | 460,327 | +1.57(+3.18%) |
Jul 09, 2014 | 50.00 | 51.05 | 49.24 | 49.32 | 369,141 | +0.05(+0.11%) |
Jul 08, 2014 | 52.46 | 52.73 | 49.22 | 49.27 | 614,193 | -3.93(-7.38%) |
Jul 07, 2014 | 55.00 | 55.21 | 51.84 | 53.20 | 611,032 | -1.57(-2.87%) |
Jul 03, 2014 | 55.11 | 54.77 | 54.77 | 54.77 | 241,599 | +0.00(+0.00%) |
Jul 02, 2014 | 56.18 | 56.94 | 54.74 | 54.77 | 329,790 | -0.94(-1.69%) |
Jul 01, 2014 | 56.50 | 57.38 | 54.79 | 55.71 | 350,872 | +0.10(+0.19%) |
Jun 30, 2014 | 55.79 | 58.15 | 55.29 | 55.61 | 386,837 | +0.00(+0.00%) |
Jun 27, 2014 | 58.12 | 58.51 | 55.37 | 55.61 | 392,763 | -2.46(-4.24%) |
Jun 26, 2014 | 57.31 | 61.21 | 56.76 | 58.07 | 284,223 | +0.68(+1.19%) |
Jun 25, 2014 | 58.33 | 59.95 | 56.94 | 57.39 | 334,984 | +0.45(+0.78%) |
Jun 24, 2014 | 61.21 | 61.84 | 56.24 | 56.94 | 229,043 | -3.98(-6.53%) |
Jun 23, 2014 | 56.63 | 61.18 | 53.88 | 60.92 | 586,731 | +3.85(+6.74%) |
Jun 20, 2014 | 60.37 | 61.31 | 56.39 | 57.07 | 330,189 | -3.35(-5.55%) |
Jun 19, 2014 | 65.14 | 65.45 | 60.29 | 60.42 | 266,705 | -3.80(-5.91%) |
Jun 18, 2014 | 63.67 | 65.14 | 61.00 | 64.22 | 453,352 | +2.33(+3.76%) |
Jun 17, 2014 | 56.23 | 62.12 | 55.37 | 61.89 | 489,654 | +6.47(+11.67%) |
Jun 16, 2014 | 57.05 | 57.05 | 53.30 | 55.42 | 260,010 | -2.12(-3.69%) |
Jun 13, 2014 | 56.68 | 58.90 | 55.97 | 57.54 | 290,834 | +1.68(+3.00%) |
Jun 12, 2014 | 54.45 | 58.12 | 54.01 | 55.87 | 340,238 | +1.86(+3.44%) |
Jun 11, 2014 | 53.14 | 55.53 | 51.60 | 54.01 | 290,992 | +0.29(+0.54%) |
Jun 10, 2014 | 50.37 | 53.85 | 49.98 | 53.72 | 479,216 | +2.02(+3.90%) |
Jun 06, 2014 | 43.41 | 54.43 | 43.12 | 51.70 | 862,220 | +9.32(+21.99%) |
Jun 05, 2014 | 41.23 | 42.78 | 40.87 | 42.38 | 158,932 | +1.81(+4.45%) |
Jun 04, 2014 | 39.27 | 41.84 | 39.27 | 40.58 | 212,794 | +2.51(+6.60%) |
Jun 03, 2014 | 45.16 | 45.33 | 37.96 | 38.07 | 365,909 | -7.23(-15.95%) |
Jun 02, 2014 | 47.04 | 47.39 | 44.77 | 45.29 | 216,501 | -1.23(-2.65%) |
May 30, 2014 | 43.98 | 46.60 | 43.90 | 46.52 | 503,469 | +2.98(+6.86%) |
May 29, 2014 | 39.40 | 44.43 | 38.75 | 43.54 | 592,241 | +3.35(+8.34%) |
May 28, 2014 | 38.22 | 41.63 | 37.83 | 40.19 | 324,182 | +0.89(+2.27%) |
May 27, 2014 | 38.75 | 40.84 | 38.35 | 39.30 | 252,323 | +0.65(+1.69%) |
May 23, 2014 | 38.96 | 38.64 | 38.64 | 38.64 | 120,589 | +0.29(+0.75%) |
May 22, 2014 | 36.15 | 38.59 | 36.13 | 38.35 | 224,185 | +2.64(+7.40%) |
May 21, 2014 | 34.66 | 35.87 | 34.66 | 35.71 | 63,959 | +0.58(+1.64%) |
May 20, 2014 | 34.50 | 36.15 | 34.30 | 35.13 | 181,285 | +1.10(+3.23%) |
May 19, 2014 | 35.34 | 35.39 | 33.77 | 34.03 | 105,908 | -1.28(-3.63%) |
May 16, 2014 | 35.34 | 35.63 | 34.85 | 35.32 | 85,138 | -0.45(-1.24%) |
May 15, 2014 | 36.18 | 36.57 | 34.82 | 35.76 | 114,349 | -0.13(-0.36%) |
May 14, 2014 | 33.90 | 36.15 | 33.90 | 35.89 | 191,878 | +3.14(+9.59%) |
May 13, 2014 | 37.70 | 37.99 | 32.72 | 32.75 | 377,785 | -5.21(-13.72%) |
May 12, 2014 | 37.91 | 38.59 | 37.44 | 37.96 | 118,332 | +0.63(+1.68%) |
May 09, 2014 | 37.02 | 39.27 | 36.65 | 37.33 | 430,899 | +0.42(+1.13%) |