Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 45.09 | 46.22 | 46.22 | 46.22 | 228,100 | +1.21(+2.69%) |
Aug 28, 2014 | 44.99 | 46.56 | 44.81 | 45.01 | 199,576 | -0.43(-0.95%) |
Aug 27, 2014 | 44.75 | 46.22 | 44.39 | 45.44 | 249,398 | +0.96(+2.16%) |
Aug 26, 2014 | 44.04 | 45.30 | 43.77 | 44.48 | 368,974 | +0.46(+1.04%) |
Aug 25, 2014 | 43.94 | 44.96 | 43.53 | 44.02 | 246,148 | +0.36(+0.82%) |
Aug 22, 2014 | 40.12 | 44.00 | 39.64 | 43.66 | 438,212 | +3.31(+8.20%) |
Aug 21, 2014 | 40.20 | 40.56 | 39.65 | 40.35 | 276,500 | -0.07(-0.17%) |
Aug 20, 2014 | 41.24 | 41.94 | 40.32 | 40.42 | 160,631 | -1.36(-3.26%) |
Aug 19, 2014 | 43.10 | 43.85 | 41.25 | 41.78 | 242,075 | -1.28(-2.97%) |
Aug 18, 2014 | 41.86 | 44.17 | 41.22 | 43.06 | 265,849 | +1.66(+4.01%) |
Aug 15, 2014 | 41.72 | 42.16 | 40.38 | 41.40 | 276,465 | +0.11(+0.27%) |
Aug 14, 2014 | 41.77 | 42.22 | 40.29 | 41.29 | 280,704 | -0.56(-1.34%) |
Aug 13, 2014 | 39.15 | 42.16 | 39.15 | 41.85 | 324,199 | +2.93(+7.53%) |
Aug 12, 2014 | 40.12 | 40.71 | 38.76 | 38.92 | 259,545 | -1.37(-3.40%) |
Aug 11, 2014 | 38.38 | 41.53 | 38.38 | 40.29 | 335,813 | +2.25(+5.91%) |
Aug 08, 2014 | 37.09 | 37.97 | 36.44 | 38.04 | 160,422 | +0.94(+2.53%) |
Aug 07, 2014 | 37.65 | 39.95 | 36.54 | 37.10 | 250,688 | -0.41(-1.09%) |
Aug 06, 2014 | 37.87 | 38.70 | 37.18 | 37.51 | 288,578 | -0.81(-2.11%) |
Aug 05, 2014 | 38.30 | 39.95 | 37.69 | 38.32 | 297,773 | -0.27(-0.70%) |
Aug 04, 2014 | 39.25 | 39.86 | 38.02 | 38.59 | 263,321 | -0.33(-0.85%) |
Aug 01, 2014 | 40.25 | 40.36 | 38.21 | 38.92 | 283,535 | -1.38(-3.42%) |
Jul 31, 2014 | 39.43 | 40.70 | 38.68 | 40.30 | 315,911 | +0.21(+0.52%) |
Jul 30, 2014 | 40.41 | 41.03 | 39.33 | 40.09 | 349,012 | +0.19(+0.48%) |
Jul 29, 2014 | 38.37 | 40.50 | 37.95 | 39.90 | 304,868 | +1.63(+4.26%) |
Jul 28, 2014 | 38.32 | 38.84 | 37.06 | 38.27 | 202,504 | +0.06(+0.16%) |
Jul 25, 2014 | 38.28 | 38.84 | 38.02 | 38.21 | 136,441 | -0.30(-0.78%) |
Jul 24, 2014 | 39.68 | 40.18 | 38.41 | 38.51 | 262,743 | -0.85(-2.16%) |
Jul 23, 2014 | 37.83 | 39.48 | 37.00 | 39.36 | 329,824 | +2.31(+6.23%) |
Jul 22, 2014 | 37.94 | 38.99 | 36.91 | 37.05 | 391,446 | -0.71(-1.88%) |
Jul 21, 2014 | 36.90 | 38.24 | 35.39 | 37.76 | 296,758 | +0.62(+1.67%) |
Jul 18, 2014 | 33.14 | 37.50 | 33.01 | 37.14 | 512,769 | +3.93(+11.83%) |
Jul 17, 2014 | 34.50 | 34.63 | 33.02 | 33.21 | 589,392 | -1.51(-4.35%) |
Jul 16, 2014 | 37.50 | 37.88 | 34.55 | 34.72 | 432,271 | -2.92(-7.76%) |
Jul 15, 2014 | 37.00 | 38.03 | 36.21 | 37.64 | 436,899 | +0.67(+1.81%) |
Jul 14, 2014 | 38.01 | 38.03 | 36.71 | 36.97 | 252,664 | -0.46(-1.23%) |
Jul 11, 2014 | 38.18 | 38.46 | 36.61 | 37.43 | 351,773 | -0.86(-2.25%) |
Jul 10, 2014 | 38.29 | 39.18 | 36.33 | 38.29 | 493,237 | -1.11(-2.82%) |
Jul 09, 2014 | 39.59 | 41.02 | 38.06 | 39.40 | 410,100 | -0.18(-0.45%) |
Jul 08, 2014 | 41.72 | 41.72 | 39.00 | 39.58 | 492,093 | -2.41(-5.74%) |
Jul 07, 2014 | 43.79 | 44.23 | 41.79 | 41.99 | 247,472 | -2.23(-5.04%) |
Jul 03, 2014 | 44.93 | 44.22 | 44.22 | 44.22 | 142,300 | -0.50(-1.12%) |
Jul 02, 2014 | 45.72 | 46.49 | 44.58 | 44.72 | 281,572 | -0.90(-1.97%) |
Jul 01, 2014 | 47.13 | 47.91 | 45.26 | 45.62 | 485,568 | -0.20(-0.44%) |
Jun 30, 2014 | 45.94 | 47.29 | 45.32 | 45.82 | 380,170 | -0.09(-0.20%) |
Jun 27, 2014 | 43.56 | 46.02 | 43.36 | 45.91 | 1,205,065 | +1.91(+4.34%) |
Jun 26, 2014 | 43.98 | 44.13 | 42.32 | 44.00 | 217,676 | +0.16(+0.36%) |
Jun 25, 2014 | 43.81 | 43.92 | 42.05 | 43.84 | 364,268 | -0.04(-0.09%) |
Jun 24, 2014 | 45.18 | 45.18 | 43.53 | 43.88 | 527,664 | -0.14(-0.32%) |
Jun 23, 2014 | 48.64 | 48.64 | 43.46 | 44.02 | 738,084 | -5.48(-11.07%) |
Jun 20, 2014 | 47.59 | 50.37 | 47.19 | 49.50 | 480,172 | +1.91(+4.01%) |
Jun 19, 2014 | 48.00 | 48.00 | 47.00 | 47.59 | 271,484 | -0.05(-0.10%) |
Jun 18, 2014 | 47.99 | 48.37 | 46.44 | 47.64 | 264,011 | +0.48(+1.01%) |
Jun 17, 2014 | 47.43 | 49.00 | 46.25 | 47.16 | 396,358 | -0.11(-0.23%) |
Jun 16, 2014 | 47.17 | 47.80 | 44.52 | 47.27 | 659,563 | -0.23(-0.48%) |
Jun 13, 2014 | 45.54 | 48.21 | 44.26 | 47.50 | 566,767 | +2.66(+5.93%) |
Jun 12, 2014 | 43.80 | 44.94 | 43.19 | 44.84 | 177,659 | +0.80(+1.82%) |
Jun 11, 2014 | 43.26 | 44.74 | 42.64 | 44.04 | 159,170 | +0.05(+0.11%) |
Jun 10, 2014 | 42.70 | 44.00 | 41.58 | 43.99 | 374,941 | +1.20(+2.80%) |
Jun 06, 2014 | 40.99 | 42.98 | 40.99 | 42.79 | 261,393 | +1.94(+4.75%) |
Jun 05, 2014 | 38.72 | 41.14 | 38.20 | 40.85 | 292,243 | +2.38(+6.19%) |
Jun 04, 2014 | 36.64 | 39.15 | 36.12 | 38.47 | 276,580 | +1.71(+4.65%) |
Jun 03, 2014 | 33.52 | 36.89 | 32.66 | 36.76 | 487,034 | +2.91(+8.58%) |