Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.68 | 47.56 | 47.56 | 47.56 | 388,800 | -0.19(-0.40%) |
Aug 28, 2014 | 48.42 | 49.49 | 47.19 | 47.75 | 528,959 | -0.86(-1.77%) |
Aug 27, 2014 | 49.79 | 50.87 | 48.27 | 48.61 | 704,836 | -1.28(-2.57%) |
Aug 26, 2014 | 46.82 | 50.32 | 46.68 | 49.89 | 1,164,626 | +3.21(+6.88%) |
Aug 25, 2014 | 43.87 | 46.73 | 43.79 | 46.68 | 1,013,113 | +2.86(+6.53%) |
Aug 22, 2014 | 41.98 | 43.87 | 41.66 | 43.82 | 519,353 | +1.88(+4.48%) |
Aug 21, 2014 | 43.60 | 43.98 | 41.84 | 41.94 | 562,899 | -1.66(-3.81%) |
Aug 20, 2014 | 43.28 | 43.79 | 42.80 | 43.60 | 495,246 | +0.06(+0.14%) |
Aug 19, 2014 | 44.16 | 44.16 | 42.60 | 43.54 | 282,180 | -0.47(-1.07%) |
Aug 18, 2014 | 44.23 | 44.48 | 43.69 | 44.01 | 341,862 | -0.21(-0.47%) |
Aug 15, 2014 | 43.71 | 44.56 | 43.35 | 44.22 | 595,124 | +0.89(+2.05%) |
Aug 14, 2014 | 42.75 | 43.48 | 42.36 | 43.33 | 541,840 | +0.59(+1.38%) |
Aug 13, 2014 | 42.01 | 44.04 | 42.01 | 42.74 | 796,700 | +0.85(+2.03%) |
Aug 12, 2014 | 41.41 | 42.08 | 41.08 | 41.89 | 439,991 | +0.28(+0.67%) |
Aug 11, 2014 | 40.99 | 42.27 | 40.00 | 41.61 | 670,455 | +0.73(+1.79%) |
Aug 08, 2014 | 37.35 | 42.07 | 37.02 | 40.88 | 1,380,662 | +4.00(+10.85%) |
Aug 07, 2014 | 37.40 | 37.51 | 36.31 | 36.88 | 331,536 | -0.41(-1.10%) |
Aug 06, 2014 | 36.98 | 38.00 | 36.59 | 37.29 | 417,920 | +0.14(+0.38%) |
Aug 05, 2014 | 35.76 | 38.01 | 35.52 | 37.15 | 518,861 | +0.91(+2.51%) |
Aug 04, 2014 | 37.17 | 37.35 | 35.33 | 36.24 | 596,407 | -0.56(-1.52%) |
Aug 01, 2014 | 36.31 | 37.35 | 35.71 | 36.80 | 708,136 | +0.35(+0.96%) |
Jul 31, 2014 | 38.07 | 38.44 | 36.37 | 36.45 | 528,699 | -2.03(-5.28%) |
Jul 30, 2014 | 39.52 | 39.75 | 38.39 | 38.48 | 364,438 | -0.52(-1.33%) |
Jul 29, 2014 | 36.70 | 39.11 | 36.70 | 39.00 | 382,916 | +2.39(+6.53%) |
Jul 28, 2014 | 37.63 | 37.86 | 36.28 | 36.61 | 369,767 | -1.07(-2.84%) |
Jul 25, 2014 | 36.68 | 37.77 | 36.50 | 37.68 | 274,618 | +0.67(+1.81%) |
Jul 24, 2014 | 36.90 | 37.11 | 36.02 | 37.01 | 693,905 | +0.16(+0.43%) |
Jul 23, 2014 | 36.69 | 37.30 | 35.91 | 36.85 | 855,446 | +0.49(+1.35%) |
Jul 22, 2014 | 37.46 | 37.57 | 36.25 | 36.36 | 464,560 | -1.03(-2.75%) |
Jul 21, 2014 | 37.40 | 37.70 | 36.69 | 37.39 | 479,018 | -0.24(-0.64%) |
Jul 18, 2014 | 36.39 | 37.85 | 35.92 | 37.63 | 668,501 | +1.19(+3.27%) |
Jul 17, 2014 | 37.21 | 37.38 | 35.86 | 36.44 | 971,689 | -0.86(-2.31%) |
Jul 16, 2014 | 38.90 | 39.11 | 36.77 | 37.30 | 1,077,463 | -1.35(-3.49%) |
Jul 15, 2014 | 39.55 | 40.98 | 38.25 | 38.65 | 891,523 | -1.02(-2.57%) |
Jul 14, 2014 | 38.96 | 40.22 | 37.85 | 39.67 | 466,876 | +0.99(+2.56%) |
Jul 11, 2014 | 38.35 | 38.77 | 37.36 | 38.68 | 393,894 | +0.25(+0.65%) |
Jul 10, 2014 | 37.47 | 38.58 | 36.62 | 38.43 | 577,520 | +0.13(+0.34%) |
Jul 09, 2014 | 38.21 | 39.15 | 37.17 | 38.30 | 625,402 | +0.38(+1.00%) |
Jul 08, 2014 | 40.60 | 40.65 | 37.82 | 37.92 | 757,172 | -2.73(-6.71%) |
Jul 07, 2014 | 42.50 | 42.70 | 40.40 | 40.65 | 585,007 | -2.12(-4.96%) |
Jul 03, 2014 | 41.77 | 42.77 | 42.77 | 42.77 | 351,300 | +1.27(+3.06%) |
Jul 02, 2014 | 41.55 | 42.83 | 41.11 | 41.50 | 573,000 | +0.01(+0.02%) |
Jul 01, 2014 | 41.93 | 42.89 | 41.04 | 41.49 | 887,198 | +0.08(+0.19%) |
Jun 30, 2014 | 42.29 | 42.80 | 41.09 | 41.41 | 554,174 | -1.12(-2.63%) |
Jun 27, 2014 | 41.21 | 42.83 | 41.16 | 42.53 | 1,244,316 | +0.97(+2.33%) |
Jun 26, 2014 | 41.65 | 42.48 | 41.24 | 41.56 | 380,070 | -0.44(-1.05%) |
Jun 25, 2014 | 40.76 | 42.24 | 40.65 | 42.00 | 422,517 | +0.79(+1.92%) |
Jun 24, 2014 | 41.16 | 42.67 | 40.76 | 41.21 | 517,274 | +0.11(+0.27%) |
Jun 23, 2014 | 41.75 | 43.11 | 41.01 | 41.10 | 479,271 | -0.47(-1.13%) |
Jun 20, 2014 | 42.71 | 42.99 | 40.88 | 41.57 | 1,024,008 | -0.85(-2.00%) |
Jun 19, 2014 | 43.29 | 43.31 | 42.02 | 42.42 | 420,075 | -0.52(-1.21%) |
Jun 18, 2014 | 44.04 | 44.70 | 42.71 | 42.94 | 715,033 | -0.85(-1.94%) |
Jun 17, 2014 | 44.00 | 44.74 | 43.08 | 43.79 | 825,362 | -0.07(-0.16%) |
Jun 16, 2014 | 45.14 | 45.84 | 43.60 | 43.86 | 910,375 | -1.43(-3.16%) |
Jun 13, 2014 | 44.69 | 45.94 | 43.61 | 45.29 | 656,468 | +0.77(+1.73%) |
Jun 12, 2014 | 43.34 | 45.04 | 42.83 | 44.52 | 762,985 | +0.72(+1.64%) |
Jun 11, 2014 | 43.74 | 45.15 | 43.28 | 43.80 | 963,855 | -0.94(-2.10%) |
Jun 10, 2014 | 41.39 | 45.70 | 41.11 | 44.74 | 1,880,961 | +4.82(+12.07%) |
Jun 06, 2014 | 40.95 | 41.62 | 39.58 | 39.92 | 922,573 | -0.85(-2.08%) |
Jun 05, 2014 | 39.65 | 41.75 | 39.12 | 40.77 | 2,822,986 | +2.37(+6.17%) |
Jun 04, 2014 | 38.23 | 38.82 | 36.11 | 38.40 | 3,102,648 | +0.17(+0.44%) |
Jun 03, 2014 | 41.85 | 43.40 | 38.22 | 38.23 | 5,378,932 | -9.52(-19.94%) |