Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.40 | 37.40 | 37.40 | 0 | -0.47(-1.23%) | |
Aug 28, 2014 | 37.81 | 37.88 | 37.63 | 37.87 | 64,518 | -0.94(-2.42%) |
Aug 27, 2014 | 39.12 | 39.12 | 38.80 | 38.80 | 78,517 | -0.37(-0.94%) |
Aug 26, 2014 | 39.17 | 39.30 | 39.07 | 39.17 | 50,332 | +0.28(+0.72%) |
Aug 25, 2014 | 38.72 | 39.02 | 38.71 | 38.90 | 42,975 | +0.26(+0.67%) |
Aug 22, 2014 | 38.75 | 38.76 | 38.40 | 38.63 | 45,207 | -0.95(-2.39%) |
Aug 21, 2014 | 39.56 | 39.66 | 39.50 | 39.58 | 80,272 | -0.48(-1.19%) |
Aug 20, 2014 | 40.01 | 40.11 | 39.91 | 40.06 | 41,187 | -0.14(-0.35%) |
Aug 19, 2014 | 40.15 | 40.22 | 40.12 | 40.20 | 54,405 | +0.12(+0.29%) |
Aug 18, 2014 | 40.15 | 40.19 | 40.04 | 40.09 | 44,985 | +0.48(+1.22%) |
Aug 15, 2014 | 39.88 | 39.94 | 39.47 | 39.60 | 94,371 | -0.36(-0.91%) |
Aug 14, 2014 | 39.85 | 40.04 | 39.78 | 39.96 | 63,236 | +0.89(+2.28%) |
Aug 13, 2014 | 38.97 | 39.11 | 38.90 | 39.07 | 44,420 | +0.20(+0.51%) |
Aug 12, 2014 | 39.08 | 39.08 | 38.65 | 38.87 | 1,596,648 | +0.52(+1.36%) |
Aug 11, 2014 | 38.42 | 38.52 | 38.23 | 38.35 | 128,752 | +0.04(+0.10%) |
Aug 08, 2014 | 37.84 | 38.29 | 37.78 | 38.31 | 48,542 | +1.19(+3.21%) |
Aug 07, 2014 | 37.45 | 37.49 | 36.95 | 37.12 | 168,250 | -1.73(-4.45%) |
Aug 06, 2014 | 38.57 | 38.99 | 38.56 | 38.85 | 59,624 | +0.17(+0.44%) |
Aug 05, 2014 | 38.77 | 39.00 | 38.60 | 38.68 | 69,228 | -0.31(-0.81%) |
Aug 04, 2014 | 38.75 | 39.02 | 38.55 | 38.99 | 133,057 | -0.05(-0.14%) |
Aug 01, 2014 | 39.08 | 39.32 | 38.63 | 39.05 | 202,434 | -0.51(-1.28%) |
Jul 31, 2014 | 39.80 | 40.00 | 39.52 | 39.55 | 564,955 | -7.42(-15.80%) |
Jul 30, 2014 | 47.21 | 47.22 | 46.83 | 46.98 | 68,786 | -0.44(-0.92%) |
Jul 29, 2014 | 47.86 | 47.89 | 47.38 | 47.41 | 136,175 | +0.50(+1.07%) |
Jul 28, 2014 | 47.09 | 47.09 | 46.53 | 46.91 | 88,332 | -1.02(-2.13%) |
Jul 25, 2014 | 48.08 | 48.15 | 47.71 | 47.94 | 37,992 | -0.89(-1.83%) |
Jul 24, 2014 | 48.99 | 49.00 | 48.76 | 48.83 | 44,060 | +0.17(+0.35%) |
Jul 23, 2014 | 48.86 | 48.91 | 48.65 | 48.66 | 42,637 | -0.20(-0.41%) |
Jul 22, 2014 | 48.71 | 48.92 | 48.64 | 48.86 | 37,589 | -0.34(-0.69%) |
Jul 21, 2014 | 49.05 | 49.25 | 48.90 | 49.20 | 45,121 | -0.81(-1.62%) |
Jul 18, 2014 | 49.74 | 50.01 | 49.70 | 50.01 | 21,659 | +0.83(+1.69%) |
Jul 17, 2014 | 49.52 | 49.95 | 49.18 | 49.18 | 38,339 | -0.09(-0.18%) |
Jul 16, 2014 | 49.42 | 49.42 | 49.15 | 49.27 | 53,975 | +0.10(+0.19%) |
Jul 15, 2014 | 49.16 | 49.25 | 49.00 | 49.17 | 44,463 | -1.05(-2.08%) |
Jul 14, 2014 | 49.85 | 50.23 | 49.85 | 50.22 | 53,889 | +1.52(+3.13%) |
Jul 11, 2014 | 48.66 | 48.74 | 48.56 | 48.70 | 27,770 | -0.20(-0.42%) |
Jul 10, 2014 | 48.79 | 49.06 | 48.71 | 48.90 | 41,971 | -0.30(-0.61%) |
Jul 09, 2014 | 48.93 | 49.23 | 48.90 | 49.20 | 41,691 | -0.43(-0.87%) |
Jul 08, 2014 | 49.50 | 49.86 | 49.49 | 49.63 | 26,013 | -0.25(-0.50%) |
Jul 07, 2014 | 49.83 | 49.96 | 49.76 | 49.88 | 23,898 | -0.72(-1.42%) |
Jul 03, 2014 | 50.60 | 50.60 | 50.60 | 0 | +0.23(+0.46%) | |
Jul 02, 2014 | 50.34 | 50.53 | 50.30 | 50.37 | 22,351 | -0.15(-0.30%) |
Jul 01, 2014 | 50.41 | 50.75 | 50.41 | 50.52 | 42,201 | -0.14(-0.29%) |
Jun 30, 2014 | 50.62 | 50.72 | 50.47 | 50.66 | 23,856 | +0.21(+0.43%) |
Jun 27, 2014 | 50.21 | 50.50 | 50.19 | 50.45 | 128,035 | +0.68(+1.37%) |
Jun 26, 2014 | 49.19 | 49.81 | 48.96 | 49.77 | 195,424 | -0.50(-0.99%) |
Jun 25, 2014 | 50.02 | 50.30 | 50.00 | 50.27 | 141,232 | -0.52(-1.02%) |
Jun 24, 2014 | 50.90 | 50.98 | 50.70 | 50.79 | 63,019 | -0.16(-0.31%) |
Jun 23, 2014 | 51.09 | 51.09 | 50.88 | 50.95 | 31,576 | -0.51(-0.99%) |
Jun 20, 2014 | 51.59 | 51.64 | 51.41 | 51.46 | 39,537 | -0.71(-1.36%) |
Jun 19, 2014 | 52.32 | 52.32 | 52.13 | 52.17 | 64,274 | -0.58(-1.10%) |
Jun 18, 2014 | 52.55 | 52.75 | 52.26 | 52.75 | 43,619 | +0.03(+0.06%) |
Jun 17, 2014 | 52.61 | 52.78 | 52.57 | 52.72 | 34,410 | -0.39(-0.73%) |
Jun 16, 2014 | 53.20 | 53.25 | 53.04 | 53.11 | 21,304 | +0.35(+0.66%) |
Jun 13, 2014 | 52.83 | 53.00 | 52.63 | 52.76 | 15,143 | -0.23(-0.43%) |
Jun 12, 2014 | 52.98 | 53.15 | 52.96 | 52.99 | 15,209 | +0.57(+1.09%) |
Jun 11, 2014 | 52.72 | 52.74 | 52.35 | 52.42 | 32,109 | -0.56(-1.06%) |
Jun 10, 2014 | 52.87 | 52.98 | 52.78 | 52.98 | 60,249 | +0.81(+1.55%) |
Jun 06, 2014 | 52.06 | 52.19 | 51.89 | 52.17 | 28,307 | -0.44(-0.84%) |
Jun 05, 2014 | 52.42 | 52.61 | 52.00 | 52.61 | 25,986 | -0.48(-0.90%) |
Jun 04, 2014 | 53.03 | 53.17 | 52.83 | 53.09 | 35,244 | -0.11(-0.21%) |
Jun 03, 2014 | 53.18 | 53.24 | 53.08 | 53.20 | 15,069 | -0.05(-0.09%) |