Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.90 | 42.00 | 42.00 | 42.00 | 217,600 | +0.11(+0.26%) |
Aug 28, 2014 | 41.78 | 41.91 | 41.51 | 41.89 | 228,907 | -0.10(-0.24%) |
Aug 27, 2014 | 41.78 | 42.28 | 41.52 | 41.99 | 206,913 | +0.21(+0.50%) |
Aug 26, 2014 | 41.45 | 42.03 | 41.42 | 41.78 | 252,385 | +0.31(+0.75%) |
Aug 25, 2014 | 41.08 | 42.04 | 40.76 | 41.47 | 309,884 | +0.65(+1.59%) |
Aug 22, 2014 | 40.51 | 41.19 | 40.02 | 40.82 | 154,186 | +0.21(+0.52%) |
Aug 21, 2014 | 41.03 | 41.26 | 40.42 | 40.61 | 196,533 | -0.60(-1.46%) |
Aug 20, 2014 | 40.99 | 41.60 | 40.51 | 41.21 | 203,041 | -0.06(-0.15%) |
Aug 19, 2014 | 41.56 | 41.74 | 40.85 | 41.27 | 334,847 | -0.14(-0.34%) |
Aug 18, 2014 | 41.11 | 41.80 | 40.80 | 41.41 | 231,528 | +0.67(+1.64%) |
Aug 15, 2014 | 41.51 | 41.64 | 40.39 | 40.74 | 180,667 | -0.43(-1.04%) |
Aug 14, 2014 | 41.40 | 41.77 | 41.01 | 41.17 | 172,167 | -0.23(-0.56%) |
Aug 13, 2014 | 41.33 | 41.62 | 40.85 | 41.40 | 253,948 | +0.41(+1.00%) |
Aug 12, 2014 | 40.27 | 41.07 | 40.17 | 40.99 | 400,850 | +0.49(+1.21%) |
Aug 11, 2014 | 41.11 | 41.64 | 40.34 | 40.50 | 278,406 | -0.22(-0.54%) |
Aug 08, 2014 | 39.85 | 40.76 | 39.51 | 40.72 | 301,118 | +0.88(+2.21%) |
Aug 07, 2014 | 40.99 | 41.34 | 39.60 | 39.84 | 341,708 | -0.92(-2.26%) |
Aug 06, 2014 | 41.01 | 41.80 | 40.38 | 40.76 | 323,035 | -0.26(-0.63%) |
Aug 05, 2014 | 40.33 | 41.45 | 40.25 | 41.02 | 264,450 | +0.47(+1.16%) |
Aug 04, 2014 | 41.09 | 41.77 | 40.23 | 40.55 | 401,547 | -0.55(-1.34%) |
Aug 01, 2014 | 41.72 | 41.74 | 39.62 | 41.10 | 585,397 | -0.96(-2.28%) |
Jul 31, 2014 | 46.49 | 47.35 | 42.06 | 42.06 | 1,511,518 | -7.69(-15.46%) |
Jul 30, 2014 | 48.57 | 49.81 | 48.13 | 49.75 | 419,052 | +1.88(+3.93%) |
Jul 29, 2014 | 47.60 | 48.22 | 47.35 | 47.87 | 250,033 | +0.59(+1.25%) |
Jul 28, 2014 | 47.97 | 47.97 | 46.53 | 47.28 | 213,694 | -0.54(-1.13%) |
Jul 25, 2014 | 47.62 | 48.07 | 47.52 | 47.82 | 155,459 | -0.22(-0.46%) |
Jul 24, 2014 | 48.56 | 48.75 | 47.65 | 48.04 | 167,387 | -0.38(-0.78%) |
Jul 23, 2014 | 48.20 | 48.76 | 47.97 | 48.42 | 195,619 | +0.45(+0.94%) |
Jul 22, 2014 | 48.00 | 48.50 | 47.66 | 47.97 | 176,674 | +0.05(+0.10%) |
Jul 21, 2014 | 47.55 | 48.48 | 47.52 | 47.92 | 237,363 | +0.07(+0.15%) |
Jul 18, 2014 | 46.39 | 48.37 | 46.31 | 47.85 | 365,800 | +1.40(+3.01%) |
Jul 17, 2014 | 47.78 | 48.30 | 46.32 | 46.45 | 327,597 | -1.56(-3.25%) |
Jul 16, 2014 | 48.98 | 49.47 | 47.95 | 48.01 | 176,902 | -0.64(-1.32%) |
Jul 15, 2014 | 50.47 | 50.64 | 48.00 | 48.65 | 311,520 | -1.78(-3.53%) |
Jul 14, 2014 | 50.87 | 50.87 | 49.56 | 50.43 | 264,426 | +0.44(+0.88%) |
Jul 11, 2014 | 48.70 | 50.89 | 47.81 | 49.99 | 352,711 | +1.26(+2.59%) |
Jul 10, 2014 | 47.21 | 49.36 | 46.80 | 48.73 | 301,351 | +0.33(+0.68%) |
Jul 09, 2014 | 47.78 | 48.71 | 47.08 | 48.40 | 232,576 | +0.69(+1.45%) |
Jul 08, 2014 | 49.05 | 49.25 | 47.32 | 47.71 | 320,539 | -1.28(-2.61%) |
Jul 07, 2014 | 49.10 | 49.73 | 48.12 | 48.99 | 324,551 | -0.02(-0.04%) |
Jul 03, 2014 | 49.45 | 49.01 | 49.01 | 49.01 | 118,100 | -0.32(-0.65%) |
Jul 02, 2014 | 48.62 | 50.33 | 48.62 | 49.33 | 322,183 | +0.81(+1.67%) |
Jul 01, 2014 | 46.17 | 48.84 | 46.17 | 48.52 | 351,015 | +2.19(+4.73%) |
Jun 30, 2014 | 46.80 | 46.99 | 46.25 | 46.33 | 254,509 | -0.29(-0.62%) |
Jun 27, 2014 | 47.00 | 47.29 | 46.08 | 46.62 | 582,463 | -0.41(-0.87%) |
Jun 26, 2014 | 46.49 | 47.19 | 45.54 | 47.03 | 251,118 | +0.41(+0.88%) |
Jun 25, 2014 | 46.33 | 46.83 | 45.80 | 46.62 | 222,195 | -0.03(-0.06%) |
Jun 24, 2014 | 46.18 | 47.92 | 46.05 | 46.65 | 392,237 | +0.63(+1.37%) |
Jun 23, 2014 | 46.57 | 46.65 | 45.50 | 46.02 | 233,207 | -0.38(-0.82%) |
Jun 20, 2014 | 45.91 | 46.62 | 45.29 | 46.40 | 390,699 | +0.71(+1.55%) |
Jun 19, 2014 | 46.21 | 46.74 | 45.11 | 45.69 | 214,822 | -0.52(-1.13%) |
Jun 18, 2014 | 45.45 | 46.45 | 45.25 | 46.21 | 226,398 | +0.80(+1.76%) |
Jun 17, 2014 | 45.57 | 46.10 | 45.02 | 45.41 | 265,471 | -0.39(-0.85%) |
Jun 16, 2014 | 45.00 | 46.11 | 44.50 | 45.80 | 339,566 | +0.93(+2.07%) |
Jun 13, 2014 | 47.46 | 47.70 | 43.95 | 44.87 | 668,027 | -2.50(-5.28%) |
Jun 12, 2014 | 47.71 | 48.62 | 46.99 | 47.37 | 268,871 | -0.37(-0.78%) |
Jun 11, 2014 | 47.88 | 48.31 | 46.70 | 47.74 | 354,133 | -0.36(-0.75%) |
Jun 10, 2014 | 48.84 | 49.52 | 48.00 | 48.10 | 372,927 | +0.27(+0.56%) |
Jun 06, 2014 | 48.46 | 48.65 | 47.65 | 47.83 | 246,741 | -0.22(-0.46%) |
Jun 05, 2014 | 48.56 | 49.00 | 47.22 | 48.05 | 337,783 | +0.02(+0.04%) |
Jun 04, 2014 | 47.09 | 48.50 | 46.61 | 48.03 | 335,199 | +0.74(+1.56%) |
Jun 03, 2014 | 47.86 | 47.86 | 46.26 | 47.29 | 256,544 | -0.11(-0.23%) |