Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.51 | 42.68 | 42.68 | 42.68 | 906,003 | +0.65(+1.56%) |
Aug 28, 2014 | 44.11 | 45.27 | 41.85 | 42.02 | 2,126,949 | -3.21(-7.10%) |
Aug 27, 2014 | 50.91 | 51.05 | 45.02 | 45.23 | 2,974,835 | -5.52(-10.88%) |
Aug 26, 2014 | 50.09 | 51.95 | 47.15 | 50.76 | 3,514,046 | +0.65(+1.31%) |
Aug 25, 2014 | 44.98 | 50.11 | 44.98 | 50.10 | 4,302,459 | +5.68(+12.78%) |
Aug 22, 2014 | 38.80 | 44.62 | 38.80 | 44.43 | 1,784,502 | +5.27(+13.47%) |
Aug 21, 2014 | 42.51 | 42.68 | 38.60 | 39.15 | 1,434,297 | -3.43(-8.07%) |
Aug 20, 2014 | 44.14 | 44.90 | 42.09 | 42.59 | 970,284 | -1.85(-4.16%) |
Aug 19, 2014 | 44.21 | 44.84 | 43.10 | 44.44 | 1,877,452 | +0.44(+1.00%) |
Aug 18, 2014 | 42.04 | 44.21 | 41.76 | 44.00 | 1,898,336 | +2.72(+6.58%) |
Aug 15, 2014 | 40.99 | 42.12 | 40.62 | 41.28 | 967,661 | +1.00(+2.47%) |
Aug 14, 2014 | 39.46 | 40.50 | 39.01 | 40.28 | 1,132,245 | +1.00(+2.53%) |
Aug 13, 2014 | 39.46 | 39.69 | 37.92 | 39.29 | 1,610,340 | -0.02(-0.05%) |
Aug 12, 2014 | 35.87 | 39.82 | 35.65 | 39.31 | 2,216,126 | +3.52(+9.85%) |
Aug 11, 2014 | 34.89 | 36.16 | 34.89 | 35.78 | 1,595,209 | +0.99(+2.84%) |
Aug 08, 2014 | 34.52 | 34.80 | 33.02 | 34.80 | 834,686 | +0.78(+2.29%) |
Aug 07, 2014 | 33.06 | 34.82 | 31.88 | 34.02 | 1,293,881 | -1.66(-4.65%) |
Aug 06, 2014 | 33.38 | 35.92 | 33.24 | 35.67 | 661,586 | +1.79(+5.29%) |
Aug 05, 2014 | 36.05 | 36.05 | 33.61 | 33.88 | 1,527,787 | -3.46(-9.27%) |
Aug 04, 2014 | 34.44 | 38.10 | 34.30 | 37.34 | 734,677 | +3.50(+10.33%) |
Aug 01, 2014 | 33.04 | 34.33 | 32.98 | 33.85 | 292,958 | +0.62(+1.86%) |
Jul 31, 2014 | 32.73 | 33.27 | 32.45 | 33.23 | 309,003 | +0.00(+0.00%) |
Jul 30, 2014 | 33.59 | 33.59 | 32.95 | 33.23 | 143,911 | +0.11(+0.32%) |
Jul 29, 2014 | 33.89 | 34.30 | 32.89 | 33.12 | 225,635 | -0.33(-0.99%) |
Jul 28, 2014 | 30.94 | 33.62 | 30.94 | 33.45 | 551,875 | +2.51(+8.12%) |
Jul 25, 2014 | 30.24 | 31.16 | 30.24 | 30.94 | 306,967 | +0.48(+1.56%) |
Jul 24, 2014 | 30.88 | 31.07 | 30.32 | 30.46 | 165,472 | -0.03(-0.09%) |
Jul 23, 2014 | 30.30 | 31.17 | 30.05 | 30.49 | 261,244 | +0.54(+1.80%) |
Jul 22, 2014 | 29.42 | 30.54 | 29.38 | 29.95 | 312,349 | +0.91(+3.15%) |
Jul 21, 2014 | 28.68 | 29.28 | 28.68 | 29.04 | 252,434 | +0.08(+0.28%) |
Jul 18, 2014 | 28.83 | 29.70 | 28.66 | 28.96 | 327,917 | +0.32(+1.13%) |
Jul 17, 2014 | 29.26 | 29.58 | 28.56 | 28.63 | 237,310 | -0.74(-2.53%) |
Jul 16, 2014 | 30.11 | 30.33 | 29.38 | 29.38 | 92,778 | -0.30(-1.00%) |
Jul 15, 2014 | 30.04 | 30.19 | 29.43 | 29.68 | 191,674 | -0.32(-1.08%) |
Jul 14, 2014 | 31.06 | 31.06 | 29.88 | 30.00 | 136,472 | -0.73(-2.36%) |
Jul 11, 2014 | 30.18 | 30.94 | 29.86 | 30.72 | 130,671 | +0.68(+2.27%) |
Jul 10, 2014 | 28.79 | 30.48 | 28.52 | 30.04 | 174,134 | +0.16(+0.54%) |
Jul 09, 2014 | 30.08 | 30.69 | 29.59 | 29.88 | 92,327 | +0.04(+0.15%) |
Jul 08, 2014 | 31.93 | 32.61 | 29.84 | 29.84 | 438,159 | -2.41(-7.48%) |
Jul 07, 2014 | 32.11 | 33.48 | 31.84 | 32.25 | 246,569 | -0.13(-0.39%) |
Jul 03, 2014 | 32.61 | 32.37 | 32.37 | 32.37 | 150,424 | -0.36(-1.10%) |
Jul 02, 2014 | 33.24 | 33.51 | 32.28 | 32.73 | 632,170 | -0.71(-2.12%) |
Jul 01, 2014 | 31.13 | 33.60 | 31.07 | 33.44 | 717,522 | +2.56(+8.31%) |
Jun 30, 2014 | 29.73 | 31.38 | 28.82 | 30.88 | 570,304 | +1.05(+3.52%) |
Jun 27, 2014 | 29.48 | 29.96 | 29.31 | 29.83 | 127,825 | +0.23(+0.79%) |
Jun 26, 2014 | 29.75 | 29.82 | 28.92 | 29.59 | 287,772 | -0.03(-0.09%) |
Jun 25, 2014 | 29.33 | 29.78 | 29.19 | 29.62 | 158,238 | +0.10(+0.33%) |
Jun 24, 2014 | 30.18 | 30.49 | 29.13 | 29.52 | 200,959 | -0.87(-2.86%) |
Jun 23, 2014 | 30.33 | 30.50 | 29.67 | 30.39 | 185,606 | +0.01(+0.03%) |
Jun 20, 2014 | 29.85 | 30.58 | 29.85 | 30.38 | 231,362 | +0.49(+1.65%) |
Jun 19, 2014 | 30.58 | 30.58 | 29.62 | 29.89 | 238,560 | -0.65(-2.11%) |
Jun 18, 2014 | 30.46 | 30.85 | 29.94 | 30.54 | 260,870 | +0.13(+0.41%) |
Jun 17, 2014 | 30.02 | 30.49 | 30.02 | 30.41 | 184,180 | +0.40(+1.35%) |
Jun 16, 2014 | 30.49 | 30.85 | 28.92 | 30.01 | 385,372 | -0.57(-1.85%) |
Jun 13, 2014 | 30.58 | 30.76 | 30.27 | 30.57 | 613,236 | +0.16(+0.53%) |
Jun 12, 2014 | 30.97 | 31.61 | 30.38 | 30.41 | 635,972 | -0.54(-1.74%) |
Jun 11, 2014 | 30.93 | 31.03 | 30.03 | 30.95 | 783,791 | -0.12(-0.38%) |
Jun 10, 2014 | 31.39 | 31.40 | 30.58 | 31.07 | 305,944 | -0.96(-3.00%) |
Jun 06, 2014 | 31.08 | 32.26 | 30.59 | 32.02 | 761,680 | +1.09(+3.51%) |
Jun 05, 2014 | 30.37 | 31.25 | 29.41 | 30.94 | 252,711 | +1.34(+4.51%) |
Jun 04, 2014 | 30.19 | 30.40 | 29.11 | 29.60 | 722,762 | -0.78(-2.57%) |
Jun 03, 2014 | 29.48 | 31.14 | 29.15 | 30.38 | 525,101 | +0.78(+2.64%) |
Jun 02, 2014 | 31.05 | 31.05 | 29.49 | 29.60 | 309,609 | -1.52(-4.87%) |
May 30, 2014 | 31.25 | 32.24 | 30.50 | 31.12 | 201,258 | -0.13(-0.43%) |
May 29, 2014 | 31.83 | 31.83 | 31.12 | 31.25 | 276,584 | -0.35(-1.11%) |
May 28, 2014 | 31.39 | 32.13 | 31.11 | 31.60 | 140,270 | +0.09(+0.28%) |
May 27, 2014 | 31.84 | 32.23 | 30.94 | 31.51 | 137,392 | +0.09(+0.29%) |
May 23, 2014 | 32.11 | 31.42 | 31.42 | 31.42 | 91,436 | -1.05(-3.23%) |
May 22, 2014 | 32.65 | 32.65 | 31.46 | 32.47 | 149,642 | -0.18(-0.55%) |
May 21, 2014 | 30.49 | 33.00 | 30.49 | 32.65 | 249,138 | +2.09(+6.84%) |
May 20, 2014 | 29.88 | 30.72 | 29.59 | 30.56 | 139,734 | +0.21(+0.68%) |
May 19, 2014 | 29.36 | 30.36 | 29.36 | 30.36 | 68,278 | +0.94(+3.20%) |
May 16, 2014 | 29.42 | 29.77 | 28.88 | 29.41 | 119,057 | -0.04(-0.12%) |
May 15, 2014 | 29.15 | 29.86 | 29.15 | 29.45 | 101,221 | +0.07(+0.24%) |
May 14, 2014 | 28.22 | 30.02 | 28.22 | 29.38 | 159,961 | +1.25(+4.43%) |
May 13, 2014 | 30.65 | 30.81 | 27.87 | 28.13 | 242,679 | -2.67(-8.68%) |
May 12, 2014 | 26.73 | 30.93 | 26.73 | 30.80 | 731,201 | +4.46(+16.92%) |
May 09, 2014 | 25.95 | 27.21 | 25.56 | 26.35 | 140,550 | +0.34(+1.31%) |
May 08, 2014 | 26.22 | 27.53 | 25.94 | 26.01 | 439,195 | -0.39(-1.46%) |
May 07, 2014 | 28.43 | 28.43 | 25.63 | 26.39 | 1,473,331 | -2.04(-7.16%) |
May 06, 2014 | 31.70 | 31.70 | 28.34 | 28.43 | 538,089 | -2.42(-7.85%) |
May 05, 2014 | 30.63 | 30.94 | 29.44 | 30.85 | 188,319 | +0.00(+0.00%) |
May 02, 2014 | 29.40 | 31.23 | 29.40 | 30.85 | 223,379 | +1.26(+4.24%) |
May 01, 2014 | 28.61 | 30.26 | 28.53 | 29.59 | 226,188 | +0.87(+3.03%) |
Apr 30, 2014 | 30.04 | 30.08 | 28.16 | 28.72 | 422,653 | -1.40(-4.64%) |
Apr 29, 2014 | 29.77 | 31.36 | 29.59 | 30.12 | 670,340 | +0.39(+1.33%) |
Apr 28, 2014 | 29.32 | 30.00 | 28.19 | 29.73 | 502,557 | +0.58(+2.00%) |
Apr 25, 2014 | 29.67 | 29.88 | 28.75 | 29.15 | 508,927 | -0.98(-3.24%) |
Apr 24, 2014 | 32.80 | 32.80 | 29.70 | 30.12 | 882,116 | -2.48(-7.59%) |
Apr 23, 2014 | 32.91 | 33.89 | 32.20 | 32.60 | 617,731 | -0.74(-2.23%) |
Apr 22, 2014 | 31.45 | 33.62 | 31.16 | 33.34 | 434,912 | +1.77(+5.60%) |
Apr 21, 2014 | 31.94 | 31.98 | 30.54 | 31.58 | 100,230 | +0.24(+0.77%) |
Apr 17, 2014 | 31.88 | 31.33 | 31.33 | 31.33 | 136,820 | -0.63(-1.96%) |
Apr 16, 2014 | 29.34 | 32.23 | 29.34 | 31.96 | 402,489 | +3.86(+13.72%) |
Apr 15, 2014 | 30.37 | 31.32 | 27.85 | 28.11 | 521,582 | -2.33(-7.66%) |
Apr 14, 2014 | 31.16 | 32.45 | 30.27 | 30.44 | 204,228 | -0.05(-0.18%) |
Apr 11, 2014 | 30.76 | 32.06 | 29.87 | 30.49 | 1,273,898 | -0.95(-3.02%) |
Apr 10, 2014 | 32.28 | 33.32 | 31.24 | 31.44 | 349,694 | -0.74(-2.31%) |
Apr 09, 2014 | 32.80 | 33.85 | 31.32 | 32.19 | 447,351 | -0.18(-0.55%) |
Apr 08, 2014 | 30.36 | 32.69 | 30.36 | 32.37 | 575,412 | +2.31(+7.70%) |
Apr 07, 2014 | 32.65 | 32.65 | 29.19 | 30.05 | 867,268 | -2.91(-8.84%) |
Apr 04, 2014 | 34.55 | 34.55 | 32.64 | 32.97 | 698,448 | -1.55(-4.49%) |
Apr 03, 2014 | 36.10 | 36.10 | 33.64 | 34.52 | 437,470 | -1.56(-4.33%) |
Apr 02, 2014 | 36.28 | 38.28 | 35.74 | 36.08 | 453,347 | +0.34(+0.95%) |
Apr 01, 2014 | 34.46 | 36.77 | 33.85 | 35.74 | 879,329 | +1.29(+3.75%) |
Mar 31, 2014 | 33.88 | 35.38 | 33.19 | 34.45 | 400,700 | +0.75(+2.24%) |
Mar 28, 2014 | 32.93 | 34.78 | 32.53 | 33.69 | 705,112 | +0.85(+2.59%) |
Mar 27, 2014 | 34.08 | 34.41 | 31.57 | 32.84 | 523,116 | -1.58(-4.59%) |
Mar 26, 2014 | 37.24 | 37.65 | 34.30 | 34.42 | 404,772 | -2.40(-6.53%) |
Mar 25, 2014 | 36.30 | 37.21 | 34.09 | 36.82 | 566,914 | +0.96(+2.68%) |
Mar 24, 2014 | 37.99 | 39.22 | 35.47 | 35.86 | 421,947 | -1.60(-4.26%) |
Mar 21, 2014 | 39.85 | 40.09 | 37.23 | 37.46 | 309,431 | -2.38(-5.97%) |
Mar 20, 2014 | 40.74 | 40.74 | 39.04 | 39.84 | 185,692 | -1.09(-2.65%) |
Mar 19, 2014 | 40.93 | 42.12 | 39.69 | 40.92 | 213,569 | +0.35(+0.86%) |
Mar 18, 2014 | 37.93 | 41.21 | 37.59 | 40.57 | 400,128 | +3.05(+8.13%) |
Mar 17, 2014 | 37.37 | 38.32 | 35.93 | 37.52 | 314,433 | +0.36(+0.97%) |
Mar 14, 2014 | 37.67 | 37.84 | 36.17 | 37.16 | 206,201 | -0.74(-1.94%) |
Mar 13, 2014 | 38.93 | 39.81 | 36.96 | 37.90 | 267,484 | -1.01(-2.60%) |
Mar 12, 2014 | 37.05 | 40.08 | 35.43 | 38.91 | 623,943 | +1.29(+3.43%) |
Mar 11, 2014 | 40.36 | 41.83 | 37.28 | 37.62 | 546,897 | -2.59(-6.45%) |
Mar 10, 2014 | 42.96 | 43.44 | 39.01 | 40.21 | 750,014 | -3.32(-7.62%) |
Mar 07, 2014 | 46.40 | 46.40 | 42.15 | 43.53 | 340,196 | -1.95(-4.30%) |
Mar 06, 2014 | 46.19 | 46.62 | 44.12 | 45.49 | 365,379 | -0.93(-2.01%) |
Mar 05, 2014 | 43.17 | 46.51 | 42.37 | 46.42 | 691,880 | +3.38(+7.86%) |
Mar 04, 2014 | 38.07 | 43.72 | 37.98 | 43.04 | 485,748 | +5.93(+15.97%) |
Mar 03, 2014 | 35.64 | 38.10 | 35.18 | 37.11 | 253,814 | +0.16(+0.44%) |
Feb 28, 2014 | 38.96 | 41.03 | 34.10 | 36.95 | 897,723 | -1.80(-4.65%) |
Feb 27, 2014 | 34.53 | 38.76 | 34.53 | 38.75 | 861,885 | +4.37(+12.70%) |
Feb 26, 2014 | 32.79 | 34.43 | 32.41 | 34.38 | 521,221 | +1.98(+6.12%) |
Feb 25, 2014 | 31.57 | 32.82 | 30.88 | 32.40 | 669,240 | +1.51(+4.88%) |
Feb 24, 2014 | 33.81 | 35.51 | 30.75 | 30.89 | 1,560,139 | -0.83(-2.60%) |
Feb 21, 2014 | 31.62 | 31.82 | 30.68 | 31.72 | 492,058 | +0.10(+0.31%) |
Feb 20, 2014 | 32.66 | 32.66 | 31.19 | 31.62 | 314,943 | -1.00(-3.08%) |
Feb 19, 2014 | 32.21 | 33.06 | 31.57 | 32.63 | 585,796 | +0.15(+0.47%) |
Feb 18, 2014 | 31.11 | 32.48 | 31.03 | 32.47 | 879,284 | +1.62(+5.26%) |
Feb 14, 2014 | 30.23 | 30.85 | 30.85 | 30.85 | 617,977 | +0.60(+1.99%) |
Feb 13, 2014 | 27.89 | 30.47 | 27.59 | 30.25 | 364,806 | +1.95(+6.88%) |
Feb 12, 2014 | 27.87 | 28.64 | 27.44 | 28.30 | 244,974 | +0.57(+2.07%) |
Feb 11, 2014 | 27.92 | 28.10 | 27.25 | 27.73 | 131,926 | -0.09(-0.32%) |
Feb 10, 2014 | 27.73 | 28.36 | 27.08 | 27.82 | 183,819 | +0.10(+0.36%) |
Feb 07, 2014 | 27.90 | 28.58 | 27.35 | 27.72 | 133,907 | +0.12(+0.42%) |
Feb 06, 2014 | 28.25 | 28.50 | 27.27 | 27.60 | 126,102 | -0.65(-2.29%) |
Feb 05, 2014 | 28.67 | 28.73 | 27.07 | 28.25 | 219,981 | -0.48(-1.69%) |
Feb 04, 2014 | 29.29 | 29.29 | 28.40 | 28.73 | 76,290 | -0.56(-1.90%) |
Feb 03, 2014 | 29.15 | 29.87 | 28.11 | 29.29 | 229,582 | +0.18(+0.62%) |
Jan 31, 2014 | 27.16 | 29.50 | 26.38 | 29.11 | 475,568 | +1.66(+6.04%) |
Jan 30, 2014 | 26.99 | 27.77 | 26.38 | 27.45 | 299,347 | +1.07(+4.04%) |
Jan 29, 2014 | 26.72 | 26.72 | 25.58 | 26.38 | 568,984 | -0.53(-1.97%) |
Jan 28, 2014 | 26.55 | 28.68 | 26.55 | 26.91 | 716,267 | +0.51(+1.94%) |
Jan 27, 2014 | 28.53 | 28.58 | 26.09 | 26.40 | 664,643 | -2.35(-8.17%) |
Jan 24, 2014 | 28.65 | 28.96 | 27.10 | 28.75 | 600,311 | +0.06(+0.22%) |
Jan 23, 2014 | 29.85 | 30.41 | 28.28 | 28.69 | 1,219,187 | -2.76(-8.78%) |
Jan 22, 2014 | 32.99 | 32.99 | 30.59 | 31.45 | 439,174 | -0.66(-2.07%) |
Jan 21, 2014 | 33.63 | 33.63 | 31.12 | 32.11 | 374,508 | -1.54(-4.58%) |
Jan 17, 2014 | 33.34 | 33.66 | 33.66 | 33.66 | 365,857 | +0.82(+2.49%) |
Jan 16, 2014 | 32.42 | 34.66 | 31.88 | 32.84 | 516,389 | +0.27(+0.83%) |
Jan 15, 2014 | 28.26 | 33.07 | 28.26 | 32.57 | 987,789 | +4.17(+14.68%) |
Jan 14, 2014 | 28.58 | 28.65 | 27.91 | 28.40 | 126,440 | -0.05(-0.19%) |
Jan 13, 2014 | 27.87 | 29.06 | 27.38 | 28.46 | 282,736 | +0.60(+2.16%) |
Jan 10, 2014 | 28.27 | 29.61 | 27.65 | 27.85 | 260,807 | -0.60(-2.11%) |
Jan 09, 2014 | 29.63 | 30.24 | 28.34 | 28.46 | 391,098 | -1.17(-3.96%) |
Jan 08, 2014 | 28.63 | 30.94 | 28.58 | 29.63 | 570,844 | +1.29(+4.56%) |
Jan 07, 2014 | 28.25 | 29.59 | 27.46 | 28.34 | 353,887 | +0.15(+0.54%) |
Jan 06, 2014 | 27.53 | 28.91 | 26.23 | 28.19 | 1,931,326 | -1.62(-5.45%) |
Jan 03, 2014 | 32.09 | 32.34 | 29.73 | 29.81 | 752,088 | -1.57(-5.00%) |
Jan 02, 2014 | 33.54 | 33.90 | 31.38 | 31.38 | 609,427 | -1.43(-4.37%) |
Dec 31, 2013 | 32.28 | 32.81 | 32.81 | 32.81 | 806,537 | +0.65(+2.01%) |
Dec 30, 2013 | 32.33 | 33.18 | 30.06 | 32.17 | 710,201 | +0.86(+2.75%) |
Dec 27, 2013 | 31.14 | 32.72 | 30.06 | 31.31 | 823,562 | +0.99(+3.25%) |
Dec 26, 2013 | 25.88 | 30.80 | 25.88 | 30.32 | 925,686 | +4.34(+16.71%) |
Dec 24, 2013 | 26.46 | 26.46 | 25.74 | 25.98 | 107,372 | -0.25(-0.96%) |
Dec 23, 2013 | 25.02 | 26.34 | 24.22 | 26.23 | 463,882 | +1.82(+7.46%) |
Dec 20, 2013 | 24.65 | 25.15 | 24.24 | 24.41 | 193,553 | -0.48(-1.95%) |
Dec 19, 2013 | 25.38 | 25.48 | 24.53 | 24.90 | 398,010 | -0.39(-1.56%) |
Dec 18, 2013 | 24.57 | 25.94 | 23.77 | 25.29 | 781,446 | +0.99(+4.06%) |
Dec 17, 2013 | 25.01 | 25.11 | 23.78 | 24.30 | 576,936 | -0.81(-3.21%) |
Dec 16, 2013 | 25.56 | 26.19 | 25.11 | 25.11 | 466,143 | -0.45(-1.75%) |
Dec 13, 2013 | 25.98 | 26.17 | 24.93 | 25.56 | 1,045,814 | -0.68(-2.60%) |
Dec 12, 2013 | 26.63 | 26.93 | 25.36 | 26.24 | 1,695,638 | -0.73(-2.69%) |