Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.53 | 38.44 | 38.44 | 38.44 | 198,600 | -0.24(-0.62%) |
Aug 28, 2014 | 38.83 | 38.83 | 38.21 | 38.68 | 128,446 | -0.28(-0.72%) |
Aug 27, 2014 | 38.90 | 39.15 | 38.57 | 38.96 | 332,245 | +0.48(+1.25%) |
Aug 26, 2014 | 39.02 | 39.02 | 38.01 | 38.48 | 763,919 | -0.68(-1.74%) |
Aug 25, 2014 | 43.76 | 44.19 | 42.00 | 39.16 | 1,591,624 | -3.60(-8.42%) |
Aug 22, 2014 | 43.60 | 45.66 | 41.86 | 42.76 | 901,636 | -0.69(-1.59%) |
Aug 21, 2014 | 42.78 | 43.91 | 42.78 | 43.45 | 432,401 | +1.00(+2.36%) |
Aug 20, 2014 | 42.40 | 42.59 | 40.92 | 42.45 | 305,957 | +0.04(+0.09%) |
Aug 19, 2014 | 41.50 | 42.93 | 41.28 | 42.41 | 422,450 | +1.30(+3.16%) |
Aug 18, 2014 | 41.39 | 44.22 | 40.80 | 41.11 | 666,130 | +0.18(+0.44%) |
Aug 15, 2014 | 43.28 | 43.32 | 40.85 | 40.93 | 339,224 | -1.83(-4.28%) |
Aug 14, 2014 | 44.66 | 45.08 | 42.17 | 42.76 | 596,022 | -2.45(-5.42%) |
Aug 13, 2014 | 39.66 | 45.59 | 39.66 | 45.21 | 1,240,915 | +5.85(+14.86%) |
Aug 12, 2014 | 38.55 | 40.00 | 38.50 | 39.36 | 493,711 | +0.57(+1.47%) |
Aug 11, 2014 | 36.35 | 38.81 | 36.21 | 38.79 | 464,204 | +2.39(+6.57%) |
Aug 08, 2014 | 35.67 | 36.41 | 35.30 | 36.40 | 334,320 | +0.57(+1.59%) |
Aug 07, 2014 | 36.91 | 37.12 | 35.72 | 35.83 | 143,266 | -1.09(-2.95%) |
Aug 06, 2014 | 35.56 | 37.15 | 35.42 | 36.92 | 144,225 | +1.09(+3.04%) |
Aug 05, 2014 | 35.98 | 36.67 | 35.70 | 35.83 | 202,556 | -0.43(-1.19%) |
Aug 04, 2014 | 35.76 | 36.94 | 35.48 | 36.26 | 139,900 | +0.50(+1.40%) |
Aug 01, 2014 | 36.35 | 36.97 | 35.26 | 35.76 | 460,700 | -0.53(-1.46%) |
Jul 31, 2014 | 35.98 | 36.91 | 35.90 | 36.29 | 273,121 | -0.23(-0.63%) |
Jul 30, 2014 | 37.70 | 38.28 | 36.31 | 36.52 | 255,957 | -1.07(-2.85%) |
Jul 29, 2014 | 38.50 | 41.00 | 37.01 | 37.59 | 721,669 | -0.43(-1.13%) |
Jul 28, 2014 | 35.16 | 38.90 | 35.03 | 38.02 | 817,395 | +2.79(+7.92%) |
Jul 25, 2014 | 36.60 | 36.93 | 34.61 | 35.23 | 549,080 | +0.27(+0.77%) |
Jul 24, 2014 | 36.45 | 37.33 | 34.20 | 34.96 | 982,844 | +1.44(+4.30%) |
Jul 23, 2014 | 32.48 | 33.83 | 32.26 | 33.52 | 423,348 | +1.10(+3.39%) |
Jul 22, 2014 | 33.00 | 33.00 | 32.15 | 32.42 | 371,790 | -0.36(-1.10%) |
Jul 21, 2014 | 31.89 | 32.97 | 31.89 | 32.78 | 282,396 | +0.65(+2.02%) |
Jul 18, 2014 | 31.96 | 32.56 | 31.64 | 32.13 | 183,136 | +0.25(+0.78%) |
Jul 17, 2014 | 32.81 | 33.32 | 31.67 | 31.88 | 257,426 | -1.08(-3.28%) |
Jul 16, 2014 | 32.79 | 33.18 | 32.29 | 32.96 | 207,453 | +0.52(+1.60%) |
Jul 15, 2014 | 33.40 | 33.68 | 32.40 | 32.44 | 178,912 | -1.09(-3.25%) |
Jul 14, 2014 | 33.00 | 33.68 | 32.73 | 33.53 | 375,955 | +0.67(+2.04%) |
Jul 11, 2014 | 31.92 | 32.96 | 31.74 | 32.86 | 216,102 | +0.97(+3.04%) |
Jul 10, 2014 | 31.01 | 32.25 | 30.62 | 31.89 | 244,499 | +0.02(+0.06%) |
Jul 09, 2014 | 31.60 | 32.29 | 30.97 | 31.87 | 203,271 | +0.39(+1.24%) |
Jul 08, 2014 | 32.61 | 32.95 | 30.88 | 31.48 | 896,857 | -1.22(-3.73%) |
Jul 07, 2014 | 34.32 | 34.46 | 32.58 | 32.70 | 269,546 | -1.40(-4.11%) |
Jul 03, 2014 | 33.77 | 34.10 | 34.10 | 34.10 | 83,800 | +0.33(+0.98%) |
Jul 02, 2014 | 33.90 | 34.71 | 33.71 | 33.77 | 356,429 | -0.05(-0.15%) |
Jul 01, 2014 | 35.80 | 36.47 | 33.57 | 33.82 | 463,653 | -1.59(-4.49%) |
Jun 30, 2014 | 34.31 | 35.54 | 33.63 | 35.41 | 378,981 | +1.21(+3.54%) |
Jun 27, 2014 | 34.65 | 36.43 | 33.23 | 34.20 | 1,444,331 | -0.45(-1.30%) |
Jun 26, 2014 | 35.58 | 35.92 | 34.20 | 34.65 | 377,069 | -0.83(-2.34%) |
Jun 25, 2014 | 35.57 | 37.79 | 32.87 | 35.48 | 1,622,291 | +0.07(+0.20%) |
Jun 24, 2014 | 35.29 | 36.36 | 34.95 | 35.41 | 328,983 | +0.19(+0.54%) |
Jun 23, 2014 | 34.95 | 35.28 | 34.37 | 35.22 | 387,523 | +0.27(+0.77%) |
Jun 20, 2014 | 34.37 | 35.00 | 33.97 | 34.95 | 252,147 | +0.50(+1.45%) |
Jun 19, 2014 | 35.07 | 35.66 | 34.18 | 34.45 | 141,757 | -0.54(-1.54%) |
Jun 18, 2014 | 35.99 | 36.26 | 34.85 | 34.99 | 284,833 | -0.78(-2.18%) |
Jun 17, 2014 | 35.07 | 36.21 | 34.59 | 35.77 | 339,664 | +0.78(+2.23%) |
Jun 16, 2014 | 36.35 | 36.35 | 33.75 | 34.99 | 437,652 | -1.01(-2.81%) |
Jun 13, 2014 | 36.25 | 37.49 | 34.50 | 36.00 | 2,110,833 | +2.35(+6.98%) |
Jun 12, 2014 | 35.55 | 35.55 | 33.12 | 33.65 | 505,733 | -1.83(-5.16%) |
Jun 11, 2014 | 37.69 | 37.90 | 35.36 | 35.48 | 402,975 | -2.53(-6.66%) |
Jun 10, 2014 | 38.89 | 39.09 | 37.25 | 38.01 | 179,380 | +0.36(+0.96%) |
Jun 06, 2014 | 37.41 | 38.18 | 36.88 | 37.65 | 323,843 | +0.35(+0.94%) |
Jun 05, 2014 | 35.66 | 37.90 | 35.39 | 37.30 | 851,864 | +1.65(+4.63%) |
Jun 04, 2014 | 35.02 | 36.19 | 34.43 | 35.65 | 316,235 | +0.59(+1.68%) |
Jun 03, 2014 | 34.20 | 35.08 | 33.99 | 35.06 | 135,831 | +0.67(+1.95%) |