Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.53 | 41.02 | 41.02 | 41.02 | 200,100 | -0.38(-0.92%) |
Aug 28, 2014 | 42.06 | 42.20 | 41.31 | 41.40 | 243,433 | +0.60(+1.47%) |
Aug 27, 2014 | 40.87 | 40.99 | 40.77 | 40.80 | 108,302 | +0.29(+0.72%) |
Aug 26, 2014 | 41.52 | 41.75 | 40.42 | 40.51 | 186,467 | +0.19(+0.47%) |
Aug 25, 2014 | 40.63 | 40.75 | 40.11 | 40.32 | 202,197 | -0.69(-1.68%) |
Aug 22, 2014 | 40.94 | 41.40 | 40.09 | 41.01 | 157,235 | +0.05(+0.12%) |
Aug 21, 2014 | 40.55 | 41.19 | 40.38 | 40.96 | 180,538 | -0.24(-0.58%) |
Aug 20, 2014 | 41.70 | 41.89 | 40.75 | 41.20 | 161,762 | +0.13(+0.32%) |
Aug 19, 2014 | 41.85 | 41.85 | 40.50 | 41.07 | 319,498 | -1.30(-3.07%) |
Aug 18, 2014 | 41.83 | 42.50 | 41.72 | 42.37 | 155,437 | +0.27(+0.64%) |
Aug 15, 2014 | 42.00 | 43.11 | 41.44 | 42.10 | 403,454 | -1.87(-4.25%) |
Aug 14, 2014 | 44.00 | 44.52 | 43.67 | 43.97 | 154,146 | +0.45(+1.03%) |
Aug 13, 2014 | 44.76 | 44.82 | 42.78 | 43.52 | 269,221 | -0.93(-2.09%) |
Aug 12, 2014 | 45.05 | 45.42 | 43.85 | 44.45 | 183,332 | -0.65(-1.44%) |
Aug 11, 2014 | 44.59 | 45.48 | 44.37 | 45.10 | 165,778 | +0.37(+0.83%) |
Aug 08, 2014 | 44.59 | 45.11 | 44.26 | 44.73 | 188,892 | +0.05(+0.11%) |
Aug 07, 2014 | 44.40 | 45.04 | 44.23 | 44.68 | 198,205 | -0.33(-0.73%) |
Aug 06, 2014 | 44.95 | 45.63 | 44.82 | 45.01 | 242,346 | +1.41(+3.23%) |
Aug 05, 2014 | 44.90 | 45.11 | 43.37 | 43.60 | 629,883 | -2.59(-5.61%) |
Aug 04, 2014 | 47.51 | 47.67 | 45.92 | 46.19 | 204,606 | -0.95(-2.02%) |
Aug 01, 2014 | 48.49 | 48.78 | 46.72 | 47.14 | 168,998 | -0.54(-1.13%) |
Jul 31, 2014 | 48.92 | 48.92 | 47.37 | 47.68 | 272,964 | -1.54(-3.13%) |
Jul 30, 2014 | 49.30 | 49.65 | 48.48 | 49.22 | 178,083 | -0.11(-0.22%) |
Jul 29, 2014 | 49.81 | 49.98 | 48.36 | 49.33 | 302,634 | -0.15(-0.30%) |
Jul 28, 2014 | 49.24 | 49.94 | 48.69 | 49.48 | 585,744 | -0.61(-1.22%) |
Jul 25, 2014 | 48.00 | 50.22 | 47.72 | 50.09 | 181,695 | +2.45(+5.14%) |
Jul 24, 2014 | 51.08 | 51.08 | 47.25 | 47.64 | 393,168 | -4.19(-8.08%) |
Jul 23, 2014 | 51.90 | 52.43 | 51.73 | 51.83 | 88,420 | -0.12(-0.23%) |
Jul 22, 2014 | 52.15 | 52.93 | 51.25 | 51.95 | 128,139 | -0.01(-0.02%) |
Jul 21, 2014 | 52.32 | 52.32 | 51.51 | 51.96 | 79,122 | +0.57(+1.11%) |
Jul 18, 2014 | 51.55 | 51.82 | 50.45 | 51.39 | 211,466 | -2.20(-4.11%) |
Jul 17, 2014 | 51.15 | 54.19 | 50.80 | 53.59 | 436,737 | +3.02(+5.97%) |
Jul 16, 2014 | 50.49 | 51.28 | 50.11 | 50.57 | 158,531 | +0.37(+0.74%) |
Jul 15, 2014 | 52.02 | 53.10 | 50.01 | 50.20 | 445,614 | -1.76(-3.39%) |
Jul 14, 2014 | 51.78 | 52.30 | 51.39 | 51.96 | 365,758 | -4.09(-7.30%) |
Jul 11, 2014 | 55.38 | 56.25 | 55.38 | 56.05 | 147,451 | +0.48(+0.86%) |
Jul 10, 2014 | 56.28 | 56.46 | 55.52 | 55.57 | 370,233 | +1.98(+3.69%) |
Jul 09, 2014 | 53.65 | 54.35 | 52.60 | 53.59 | 209,149 | +0.60(+1.13%) |
Jul 08, 2014 | 53.43 | 53.83 | 51.96 | 52.99 | 238,610 | +0.28(+0.53%) |
Jul 07, 2014 | 52.31 | 52.71 | 51.25 | 52.71 | 756,014 | -0.84(-1.58%) |
Jul 03, 2014 | 53.09 | 53.55 | 53.55 | 53.55 | 73,900 | -0.32(-0.59%) |
Jul 02, 2014 | 53.55 | 54.81 | 53.52 | 53.87 | 202,788 | +0.90(+1.70%) |
Jul 01, 2014 | 53.78 | 54.37 | 52.80 | 52.97 | 213,064 | -0.48(-0.90%) |
Jun 30, 2014 | 51.22 | 53.56 | 50.84 | 53.45 | 482,415 | +0.75(+1.42%) |
Jun 27, 2014 | 53.56 | 53.87 | 52.70 | 52.70 | 256,739 | -0.64(-1.20%) |
Jun 26, 2014 | 52.56 | 53.70 | 52.56 | 53.34 | 159,101 | +0.48(+0.91%) |
Jun 25, 2014 | 52.56 | 54.00 | 52.41 | 52.86 | 209,918 | +0.79(+1.52%) |
Jun 24, 2014 | 52.77 | 53.34 | 51.85 | 52.07 | 253,363 | +0.15(+0.29%) |
Jun 23, 2014 | 51.91 | 52.26 | 51.18 | 51.92 | 326,831 | +0.27(+0.52%) |
Jun 20, 2014 | 51.22 | 52.55 | 51.04 | 51.65 | 429,014 | +0.80(+1.57%) |
Jun 19, 2014 | 46.85 | 52.13 | 46.84 | 50.85 | 831,707 | +6.19(+13.86%) |
Jun 18, 2014 | 44.07 | 44.80 | 43.81 | 44.66 | 261,275 | +0.88(+2.01%) |
Jun 17, 2014 | 43.20 | 43.97 | 42.96 | 43.78 | 207,146 | +0.56(+1.30%) |
Jun 16, 2014 | 43.33 | 43.90 | 42.91 | 43.22 | 209,847 | -0.54(-1.23%) |
Jun 13, 2014 | 42.78 | 43.93 | 42.61 | 43.76 | 251,704 | +1.01(+2.36%) |
Jun 12, 2014 | 41.17 | 42.83 | 41.06 | 42.75 | 367,685 | +2.14(+5.27%) |
Jun 11, 2014 | 41.02 | 41.02 | 40.32 | 40.61 | 93,353 | -0.08(-0.20%) |
Jun 10, 2014 | 40.27 | 40.73 | 40.27 | 40.69 | 211,698 | +1.28(+3.25%) |
Jun 06, 2014 | 39.44 | 39.53 | 38.58 | 39.41 | 320,116 | -0.02(-0.05%) |
Jun 05, 2014 | 39.22 | 39.92 | 39.14 | 39.43 | 412,939 | +1.39(+3.65%) |
Jun 04, 2014 | 38.59 | 38.61 | 37.94 | 38.04 | 72,037 | -0.26(-0.68%) |
Jun 03, 2014 | 38.12 | 38.42 | 37.69 | 38.30 | 88,178 | +0.41(+1.08%) |