Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.05 | 39.93 | 39.93 | 39.93 | 617,064 | -0.02(-0.04%) |
Aug 28, 2014 | 39.80 | 40.00 | 39.11 | 39.95 | 758,189 | +0.10(+0.25%) |
Aug 27, 2014 | 39.24 | 40.80 | 39.14 | 39.85 | 1,451,586 | +0.71(+1.80%) |
Aug 26, 2014 | 39.93 | 40.15 | 39.10 | 39.15 | 1,001,638 | -0.68(-1.71%) |
Aug 25, 2014 | 39.87 | 40.04 | 39.27 | 39.83 | 681,231 | +0.46(+1.18%) |
Aug 22, 2014 | 39.06 | 39.70 | 38.39 | 39.36 | 720,455 | +0.26(+0.66%) |
Aug 21, 2014 | 39.19 | 39.53 | 38.37 | 39.10 | 701,399 | -0.11(-0.27%) |
Aug 20, 2014 | 39.11 | 39.76 | 38.67 | 39.21 | 1,439,700 | +0.18(+0.46%) |
Aug 19, 2014 | 38.77 | 39.68 | 38.53 | 39.03 | 1,105,306 | +0.52(+1.34%) |
Aug 18, 2014 | 37.99 | 38.71 | 37.58 | 38.52 | 1,074,135 | +0.85(+2.25%) |
Aug 15, 2014 | 38.21 | 38.48 | 37.48 | 37.67 | 1,029,584 | -0.34(-0.89%) |
Aug 14, 2014 | 38.73 | 38.97 | 37.47 | 38.01 | 1,082,088 | +0.21(+0.54%) |
Aug 13, 2014 | 36.74 | 38.13 | 36.58 | 37.80 | 1,476,569 | +1.36(+3.75%) |
Aug 12, 2014 | 37.67 | 37.70 | 36.25 | 36.44 | 1,174,656 | -1.25(-3.31%) |
Aug 11, 2014 | 36.37 | 37.91 | 36.11 | 37.69 | 1,527,374 | +1.58(+4.37%) |
Aug 08, 2014 | 35.82 | 36.21 | 35.30 | 36.11 | 992,016 | +0.50(+1.40%) |
Aug 07, 2014 | 35.70 | 36.08 | 35.25 | 35.61 | 1,242,977 | +0.16(+0.45%) |
Aug 06, 2014 | 35.22 | 36.20 | 35.14 | 35.45 | 1,355,732 | -0.03(-0.08%) |
Aug 05, 2014 | 35.69 | 36.04 | 35.09 | 35.47 | 1,215,145 | -0.40(-1.12%) |
Aug 04, 2014 | 35.47 | 36.28 | 35.30 | 35.88 | 2,002,745 | +0.72(+2.06%) |
Aug 01, 2014 | 33.73 | 35.32 | 33.54 | 35.15 | 1,555,704 | +1.71(+5.12%) |
Jul 31, 2014 | 33.99 | 34.48 | 33.23 | 33.44 | 2,000,820 | -0.92(-2.67%) |
Jul 30, 2014 | 33.26 | 35.50 | 33.00 | 34.36 | 3,193,467 | -0.70(-1.98%) |
Jul 29, 2014 | 35.65 | 35.68 | 34.46 | 35.05 | 2,295,292 | -0.46(-1.31%) |
Jul 28, 2014 | 35.65 | 35.65 | 34.63 | 35.52 | 1,270,904 | +0.95(+2.73%) |
Jul 25, 2014 | 34.30 | 34.93 | 33.90 | 34.57 | 1,330,782 | +0.09(+0.26%) |
Jul 24, 2014 | 35.06 | 35.30 | 34.13 | 34.48 | 1,574,388 | -0.60(-1.70%) |
Jul 23, 2014 | 34.61 | 35.11 | 33.92 | 35.08 | 1,113,381 | +0.61(+1.76%) |
Jul 22, 2014 | 33.90 | 34.81 | 33.72 | 34.48 | 2,123,059 | +0.87(+2.57%) |
Jul 21, 2014 | 33.00 | 33.65 | 32.68 | 33.61 | 1,708,745 | +0.60(+1.81%) |
Jul 18, 2014 | 32.24 | 33.24 | 32.04 | 33.01 | 662,624 | +0.79(+2.46%) |
Jul 17, 2014 | 33.00 | 33.15 | 32.08 | 32.22 | 1,316,525 | -0.90(-2.72%) |
Jul 16, 2014 | 33.41 | 33.57 | 32.91 | 33.12 | 1,223,813 | +0.00(+0.00%) |
Jul 15, 2014 | 33.68 | 33.98 | 32.68 | 33.12 | 1,021,989 | -0.52(-1.54%) |
Jul 14, 2014 | 33.02 | 33.90 | 33.02 | 33.64 | 1,793,209 | +1.11(+3.43%) |
Jul 11, 2014 | 31.50 | 32.67 | 31.40 | 32.52 | 1,431,965 | +1.19(+3.79%) |
Jul 10, 2014 | 30.96 | 31.71 | 30.93 | 31.34 | 1,288,799 | -0.15(-0.48%) |
Jul 09, 2014 | 30.16 | 32.01 | 30.06 | 31.49 | 2,090,683 | +1.53(+5.09%) |
Jul 08, 2014 | 30.12 | 30.30 | 29.19 | 29.96 | 1,161,667 | -0.12(-0.41%) |
Jul 07, 2014 | 30.27 | 30.61 | 29.82 | 30.09 | 844,476 | -0.27(-0.88%) |
Jul 03, 2014 | 30.26 | 30.35 | 30.35 | 30.35 | 483,192 | +0.30(+1.01%) |
Jul 02, 2014 | 29.97 | 30.77 | 29.85 | 30.05 | 1,120,316 | -0.01(-0.03%) |
Jul 01, 2014 | 29.36 | 30.10 | 29.04 | 30.06 | 911,199 | +0.74(+2.53%) |
Jun 30, 2014 | 28.86 | 29.90 | 28.44 | 29.32 | 917,158 | +0.49(+1.70%) |
Jun 27, 2014 | 28.93 | 29.69 | 28.67 | 28.83 | 3,035,235 | -0.27(-0.92%) |
Jun 26, 2014 | 29.02 | 29.23 | 28.41 | 29.10 | 661,959 | +0.15(+0.52%) |
Jun 25, 2014 | 28.55 | 29.14 | 28.29 | 28.94 | 606,695 | +0.25(+0.87%) |
Jun 24, 2014 | 28.70 | 29.50 | 28.57 | 28.70 | 997,130 | -0.21(-0.71%) |
Jun 23, 2014 | 28.88 | 29.39 | 28.57 | 28.90 | 867,625 | -0.06(-0.22%) |
Jun 20, 2014 | 28.45 | 29.02 | 28.26 | 28.96 | 911,592 | +0.52(+1.82%) |
Jun 19, 2014 | 28.58 | 28.65 | 27.20 | 28.45 | 1,269,019 | -0.19(-0.65%) |
Jun 18, 2014 | 29.04 | 29.04 | 28.33 | 28.63 | 748,940 | -0.32(-1.11%) |
Jun 17, 2014 | 28.14 | 28.99 | 28.08 | 28.95 | 885,746 | +0.90(+3.21%) |
Jun 16, 2014 | 27.79 | 28.28 | 27.64 | 28.05 | 560,054 | +0.28(+1.00%) |
Jun 13, 2014 | 27.71 | 27.94 | 27.40 | 27.78 | 509,211 | +0.07(+0.26%) |
Jun 12, 2014 | 28.00 | 28.41 | 27.29 | 27.70 | 646,765 | -0.48(-1.71%) |
Jun 11, 2014 | 27.76 | 28.35 | 27.75 | 28.19 | 546,445 | +0.37(+1.35%) |
Jun 10, 2014 | 28.13 | 28.42 | 27.70 | 27.81 | 742,350 | +0.98(+3.66%) |
Jun 06, 2014 | 26.96 | 27.02 | 26.42 | 26.83 | 981,966 | -0.07(-0.27%) |
Jun 05, 2014 | 26.52 | 26.97 | 25.83 | 26.90 | 727,713 | +0.44(+1.65%) |
Jun 04, 2014 | 26.49 | 26.83 | 25.78 | 26.47 | 994,988 | +0.04(+0.14%) |
Jun 03, 2014 | 25.99 | 26.54 | 25.89 | 26.43 | 1,117,841 | +0.26(+0.99%) |