Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 45.00 | 45.90 | 45.90 | 45.90 | 6,020 | +1.20(+2.68%) |
Aug 28, 2014 | 46.35 | 46.35 | 44.29 | 44.70 | 3,207 | +0.45(+1.02%) |
Aug 27, 2014 | 45.90 | 46.65 | 43.50 | 44.25 | 12,275 | -1.65(-3.59%) |
Aug 26, 2014 | 44.85 | 46.05 | 44.85 | 45.90 | 2,423 | -0.15(-0.33%) |
Aug 25, 2014 | 44.40 | 46.65 | 44.40 | 46.05 | 14,823 | +0.00(+0.00%) |
Aug 22, 2014 | 47.10 | 47.55 | 45.60 | 46.05 | 4,245 | +0.45(+0.99%) |
Aug 21, 2014 | 45.60 | 45.75 | 45.45 | 45.60 | 3,547 | +0.00(+0.00%) |
Aug 20, 2014 | 46.95 | 46.95 | 44.10 | 45.60 | 6,734 | +0.45(+1.00%) |
Aug 19, 2014 | 46.95 | 47.10 | 45.15 | 45.15 | 3,738 | -2.25(-4.75%) |
Aug 18, 2014 | 48.30 | 48.30 | 44.70 | 47.40 | 10,522 | -1.50(-3.07%) |
Aug 15, 2014 | 44.10 | 48.90 | 44.10 | 48.90 | 7,832 | +3.75(+8.31%) |
Aug 14, 2014 | 48.60 | 48.60 | 44.10 | 45.15 | 14,872 | -2.40(-5.05%) |
Aug 13, 2014 | 46.50 | 47.55 | 45.60 | 47.55 | 5,214 | +1.05(+2.26%) |
Aug 12, 2014 | 50.10 | 50.10 | 45.30 | 46.50 | 11,413 | -3.60(-7.19%) |
Aug 11, 2014 | 46.35 | 51.30 | 45.00 | 50.10 | 17,374 | +3.00(+6.37%) |
Aug 08, 2014 | 46.65 | 47.10 | 45.30 | 47.10 | 9,482 | +1.20(+2.61%) |
Aug 07, 2014 | 47.10 | 48.13 | 45.60 | 45.90 | 7,487 | -2.25(-4.67%) |
Aug 06, 2014 | 49.50 | 49.50 | 46.50 | 48.15 | 5,825 | -2.10(-4.18%) |
Aug 05, 2014 | 49.50 | 50.25 | 46.20 | 50.25 | 8,268 | +1.95(+4.04%) |
Aug 04, 2014 | 46.20 | 51.75 | 46.20 | 48.30 | 13,161 | +0.30(+0.62%) |
Aug 01, 2014 | 47.40 | 48.45 | 46.50 | 48.00 | 4,826 | -0.15(-0.31%) |
Jul 31, 2014 | 50.25 | 50.25 | 46.83 | 48.15 | 4,502 | -1.35(-2.73%) |
Jul 30, 2014 | 48.75 | 49.95 | 48.60 | 49.50 | 4,620 | +1.05(+2.17%) |
Jul 29, 2014 | 46.50 | 50.55 | 46.50 | 48.45 | 14,223 | +0.60(+1.25%) |
Jul 28, 2014 | 49.35 | 49.35 | 46.97 | 47.85 | 11,072 | -0.90(-1.85%) |
Jul 25, 2014 | 48.90 | 49.50 | 47.25 | 48.75 | 9,431 | -0.75(-1.52%) |
Jul 24, 2014 | 51.45 | 51.75 | 49.05 | 49.50 | 11,951 | -1.80(-3.51%) |
Jul 23, 2014 | 54.15 | 54.35 | 49.50 | 51.30 | 18,671 | -2.25(-4.20%) |
Jul 22, 2014 | 55.50 | 57.60 | 51.45 | 53.55 | 60,469 | -1.95(-3.51%) |
Jul 21, 2014 | 49.95 | 55.80 | 49.05 | 55.50 | 125,705 | +6.60(+13.50%) |
Jul 18, 2014 | 47.25 | 49.50 | 45.75 | 48.90 | 51,076 | +3.30(+7.24%) |
Jul 17, 2014 | 45.60 | 48.75 | 44.88 | 45.60 | 74,688 | +0.30(+0.66%) |
Jul 16, 2014 | 45.30 | 45.56 | 43.50 | 45.30 | 25,168 | +0.90(+2.03%) |
Jul 15, 2014 | 40.95 | 46.35 | 40.20 | 44.40 | 88,876 | +5.70(+14.73%) |
Jul 14, 2014 | 36.60 | 39.30 | 36.15 | 38.70 | 8,584 | +1.80(+4.88%) |
Jul 11, 2014 | 37.05 | 37.50 | 36.75 | 36.90 | 6,777 | -0.45(-1.20%) |
Jul 10, 2014 | 37.65 | 39.60 | 36.90 | 37.35 | 21,609 | -3.45(-8.46%) |
Jul 09, 2014 | 40.80 | 41.09 | 39.75 | 40.80 | 4,483 | -0.30(-0.73%) |
Jul 08, 2014 | 39.60 | 41.10 | 39.00 | 41.10 | 1,060 | +0.90(+2.24%) |
Jul 07, 2014 | 39.60 | 41.17 | 39.15 | 40.20 | 7,832 | +0.45(+1.13%) |
Jul 03, 2014 | 38.25 | 39.75 | 39.75 | 39.75 | 7,900 | +1.50(+3.92%) |
Jul 02, 2014 | 37.65 | 38.55 | 37.65 | 38.25 | 6,455 | -0.15(-0.39%) |
Jul 01, 2014 | 38.40 | 39.38 | 37.65 | 38.40 | 5,557 | -0.30(-0.78%) |
Jun 30, 2014 | 36.75 | 38.85 | 36.75 | 38.70 | 14,137 | -0.30(-0.77%) |
Jun 27, 2014 | 39.90 | 40.35 | 38.40 | 39.00 | 8,248 | -0.90(-2.26%) |
Jun 26, 2014 | 40.50 | 40.50 | 36.90 | 39.90 | 13,412 | +0.60(+1.53%) |
Jun 25, 2014 | 37.80 | 40.35 | 36.75 | 39.30 | 16,934 | +0.90(+2.34%) |
Jun 24, 2014 | 38.40 | 41.10 | 38.40 | 38.40 | 14,046 | -0.60(-1.54%) |
Jun 23, 2014 | 40.80 | 41.85 | 37.80 | 39.00 | 29,193 | -1.50(-3.70%) |
Jun 20, 2014 | 45.00 | 45.00 | 40.50 | 40.50 | 37,565 | -4.50(-10.00%) |
Jun 19, 2014 | 45.75 | 45.75 | 43.50 | 45.00 | 11,826 | +0.00(+0.00%) |
Jun 18, 2014 | 45.75 | 45.75 | 43.65 | 45.00 | 8,319 | -0.75(-1.64%) |
Jun 17, 2014 | 46.50 | 48.00 | 42.30 | 45.75 | 28,759 | -0.75(-1.61%) |
Jun 16, 2014 | 44.40 | 49.27 | 43.80 | 46.50 | 65,568 | +1.95(+4.38%) |
Jun 13, 2014 | 44.84 | 45.00 | 43.50 | 44.55 | 15,686 | +0.60(+1.37%) |
Jun 12, 2014 | 44.70 | 44.85 | 42.67 | 43.95 | 11,201 | -0.60(-1.35%) |
Jun 11, 2014 | 42.30 | 44.55 | 41.10 | 44.55 | 9,281 | +1.35(+3.12%) |
Jun 10, 2014 | 43.50 | 43.80 | 41.25 | 43.20 | 16,640 | -1.80(-4.00%) |
Jun 06, 2014 | 45.00 | 45.75 | 43.65 | 45.00 | 9,206 | +0.45(+1.01%) |
Jun 05, 2014 | 45.00 | 45.75 | 42.75 | 44.55 | 20,938 | -0.45(-1.00%) |
Jun 04, 2014 | 45.00 | 45.00 | 44.25 | 45.00 | 8,214 | +0.00(+0.00%) |
Jun 03, 2014 | 45.60 | 45.75 | 43.50 | 45.00 | 9,260 | +0.00(+0.00%) |