Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.78 | 39.02 | 39.02 | 39.02 | 774,600 | +0.24(+0.62%) |
Aug 28, 2014 | 38.72 | 38.91 | 38.46 | 38.78 | 640,469 | -0.12(-0.31%) |
Aug 27, 2014 | 39.24 | 39.28 | 38.67 | 38.90 | 1,391,142 | -0.12(-0.31%) |
Aug 26, 2014 | 38.67 | 39.48 | 38.60 | 39.02 | 1,228,312 | +0.59(+1.54%) |
Aug 25, 2014 | 38.09 | 38.95 | 37.98 | 38.43 | 1,125,352 | +0.69(+1.83%) |
Aug 22, 2014 | 37.52 | 38.06 | 37.25 | 37.74 | 619,418 | +0.19(+0.51%) |
Aug 21, 2014 | 37.46 | 37.87 | 37.30 | 37.55 | 691,752 | -0.05(-0.13%) |
Aug 20, 2014 | 37.70 | 37.76 | 37.22 | 37.60 | 591,186 | -0.22(-0.58%) |
Aug 19, 2014 | 38.25 | 38.61 | 37.56 | 37.82 | 874,201 | -0.15(-0.40%) |
Aug 18, 2014 | 36.79 | 38.10 | 36.52 | 37.97 | 1,330,508 | +1.73(+4.77%) |
Aug 15, 2014 | 36.31 | 36.48 | 35.60 | 36.24 | 945,662 | +0.24(+0.67%) |
Aug 14, 2014 | 37.33 | 37.39 | 35.86 | 36.00 | 1,195,757 | -0.87(-2.36%) |
Aug 13, 2014 | 35.73 | 36.93 | 35.67 | 36.87 | 1,053,349 | +1.30(+3.65%) |
Aug 12, 2014 | 34.61 | 35.62 | 34.57 | 35.57 | 1,060,162 | +0.57(+1.63%) |
Aug 11, 2014 | 34.48 | 35.39 | 34.10 | 35.00 | 1,283,260 | +0.68(+1.98%) |
Aug 08, 2014 | 33.27 | 34.41 | 33.16 | 34.32 | 826,761 | +0.91(+2.72%) |
Aug 07, 2014 | 34.25 | 34.49 | 33.13 | 33.41 | 2,153,340 | -0.85(-2.48%) |
Aug 06, 2014 | 34.74 | 34.89 | 31.85 | 34.26 | 2,950,740 | -0.67(-1.92%) |
Aug 05, 2014 | 36.00 | 37.55 | 33.61 | 34.93 | 3,699,514 | +0.60(+1.75%) |
Aug 04, 2014 | 34.40 | 34.86 | 33.51 | 34.33 | 974,934 | +0.33(+0.97%) |
Aug 01, 2014 | 33.92 | 34.65 | 33.41 | 34.00 | 813,414 | +0.07(+0.21%) |
Jul 31, 2014 | 34.66 | 34.91 | 33.83 | 33.93 | 590,351 | -1.04(-2.97%) |
Jul 30, 2014 | 34.99 | 35.25 | 34.56 | 34.97 | 468,260 | +0.29(+0.84%) |
Jul 29, 2014 | 34.51 | 35.24 | 34.43 | 34.68 | 572,696 | +0.23(+0.67%) |
Jul 28, 2014 | 34.31 | 34.62 | 33.66 | 34.45 | 705,703 | -0.03(-0.09%) |
Jul 25, 2014 | 34.38 | 34.95 | 34.25 | 34.48 | 549,937 | -0.25(-0.72%) |
Jul 24, 2014 | 34.57 | 35.48 | 34.51 | 34.73 | 792,180 | +0.41(+1.19%) |
Jul 23, 2014 | 34.57 | 35.17 | 34.07 | 34.32 | 660,599 | -0.16(-0.46%) |
Jul 22, 2014 | 34.40 | 34.81 | 34.17 | 34.48 | 452,127 | +0.45(+1.32%) |
Jul 21, 2014 | 34.08 | 34.40 | 33.52 | 34.03 | 568,800 | -0.13(-0.38%) |
Jul 18, 2014 | 33.41 | 34.50 | 33.41 | 34.16 | 642,231 | +0.79(+2.37%) |
Jul 17, 2014 | 32.76 | 33.87 | 32.51 | 33.37 | 767,717 | +0.44(+1.34%) |
Jul 16, 2014 | 35.34 | 35.34 | 32.67 | 32.93 | 2,033,798 | -2.21(-6.29%) |
Jul 15, 2014 | 35.40 | 35.64 | 34.44 | 35.14 | 892,960 | -0.14(-0.40%) |
Jul 14, 2014 | 35.00 | 35.72 | 34.98 | 35.28 | 1,343,732 | +0.65(+1.88%) |
Jul 11, 2014 | 34.30 | 34.81 | 33.91 | 34.63 | 1,362,173 | +0.51(+1.49%) |
Jul 10, 2014 | 32.73 | 34.39 | 32.09 | 34.12 | 1,405,314 | +1.01(+3.05%) |
Jul 09, 2014 | 32.10 | 33.36 | 32.00 | 33.11 | 760,588 | +0.97(+3.02%) |
Jul 08, 2014 | 32.36 | 32.75 | 31.34 | 32.14 | 1,142,606 | -0.46(-1.41%) |
Jul 07, 2014 | 33.78 | 34.12 | 32.26 | 32.60 | 1,293,386 | -1.33(-3.92%) |
Jul 03, 2014 | 34.33 | 33.93 | 33.93 | 33.93 | 473,500 | -0.33(-0.96%) |
Jul 02, 2014 | 33.78 | 34.83 | 33.57 | 34.26 | 1,037,713 | +0.07(+0.20%) |
Jul 01, 2014 | 34.17 | 37.08 | 34.03 | 34.19 | 4,849,661 | +0.94(+2.83%) |
Jun 30, 2014 | 31.79 | 33.30 | 31.71 | 33.25 | 2,131,481 | +1.54(+4.86%) |
Jun 27, 2014 | 30.51 | 31.89 | 30.33 | 31.71 | 1,520,372 | +1.01(+3.29%) |
Jun 26, 2014 | 30.15 | 30.76 | 30.09 | 30.70 | 565,181 | +0.41(+1.35%) |
Jun 25, 2014 | 30.75 | 31.65 | 30.22 | 30.29 | 1,727,944 | -0.67(-2.16%) |
Jun 24, 2014 | 29.95 | 31.56 | 29.78 | 30.96 | 1,301,731 | +1.23(+4.14%) |
Jun 23, 2014 | 30.00 | 30.48 | 29.67 | 29.73 | 938,958 | -0.04(-0.13%) |
Jun 20, 2014 | 28.26 | 29.93 | 28.10 | 29.77 | 2,279,880 | +1.65(+5.87%) |
Jun 19, 2014 | 28.21 | 28.42 | 27.71 | 28.12 | 652,124 | +0.07(+0.25%) |
Jun 18, 2014 | 28.41 | 28.48 | 27.52 | 28.05 | 909,888 | -0.53(-1.85%) |
Jun 17, 2014 | 28.04 | 28.92 | 27.85 | 28.58 | 715,725 | +0.75(+2.69%) |
Jun 16, 2014 | 27.59 | 28.04 | 27.34 | 27.83 | 398,914 | +0.08(+0.29%) |
Jun 13, 2014 | 27.35 | 28.33 | 27.19 | 27.75 | 621,325 | +0.24(+0.87%) |
Jun 12, 2014 | 28.18 | 28.30 | 27.38 | 27.51 | 641,399 | -0.64(-2.27%) |
Jun 11, 2014 | 28.14 | 28.62 | 27.83 | 28.15 | 615,772 | -0.17(-0.60%) |
Jun 10, 2014 | 28.55 | 28.55 | 27.76 | 28.32 | 656,150 | -0.11(-0.39%) |
Jun 06, 2014 | 28.74 | 28.83 | 28.33 | 28.43 | 485,670 | -0.07(-0.25%) |
Jun 05, 2014 | 28.99 | 28.99 | 28.27 | 28.50 | 583,487 | -0.19(-0.66%) |
Jun 04, 2014 | 28.22 | 28.82 | 28.02 | 28.69 | 706,257 | +0.36(+1.27%) |
Jun 03, 2014 | 27.81 | 28.46 | 27.80 | 28.33 | 1,155,438 | +0.16(+0.57%) |