Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.81 | 42.36 | 42.36 | 42.36 | 58,600 | -0.45(-1.05%) |
Aug 28, 2014 | 44.82 | 44.82 | 42.70 | 42.81 | 46,562 | -0.29(-0.67%) |
Aug 27, 2014 | 44.25 | 44.45 | 42.96 | 43.10 | 69,177 | -1.14(-2.58%) |
Aug 26, 2014 | 42.89 | 44.39 | 42.89 | 44.24 | 78,828 | +1.44(+3.36%) |
Aug 25, 2014 | 41.47 | 43.53 | 40.10 | 42.80 | 62,252 | +1.24(+2.98%) |
Aug 22, 2014 | 41.85 | 43.99 | 40.88 | 41.56 | 253,453 | -0.30(-0.72%) |
Aug 21, 2014 | 42.79 | 44.38 | 41.00 | 41.86 | 309,638 | +4.67(+12.56%) |
Aug 20, 2014 | 37.59 | 37.59 | 37.59 | 37.19 | 47,110 | -0.28(-0.75%) |
Aug 19, 2014 | 37.96 | 38.27 | 37.27 | 37.47 | 23,175 | -0.30(-0.79%) |
Aug 18, 2014 | 37.70 | 38.00 | 37.38 | 37.77 | 33,377 | +0.26(+0.69%) |
Aug 15, 2014 | 39.30 | 39.30 | 37.50 | 37.51 | 36,950 | -1.85(-4.70%) |
Aug 14, 2014 | 39.37 | 39.37 | 39.16 | 39.36 | 12,424 | +0.15(+0.38%) |
Aug 13, 2014 | 38.99 | 39.26 | 38.88 | 39.21 | 10,246 | +0.41(+1.06%) |
Aug 12, 2014 | 38.69 | 39.09 | 38.22 | 38.80 | 17,379 | +0.11(+0.28%) |
Aug 11, 2014 | 38.89 | 39.16 | 38.62 | 38.69 | 15,756 | +0.15(+0.39%) |
Aug 08, 2014 | 38.45 | 39.37 | 37.92 | 38.54 | 22,420 | +0.07(+0.18%) |
Aug 07, 2014 | 38.90 | 39.43 | 36.14 | 38.47 | 21,234 | -0.23(-0.59%) |
Aug 06, 2014 | 37.81 | 39.36 | 37.81 | 38.70 | 21,352 | +0.75(+1.98%) |
Aug 05, 2014 | 37.58 | 38.37 | 37.58 | 37.95 | 14,394 | +0.04(+0.11%) |
Aug 04, 2014 | 37.64 | 38.25 | 37.61 | 37.91 | 23,057 | +0.39(+1.04%) |
Aug 01, 2014 | 37.39 | 37.65 | 37.33 | 37.52 | 22,854 | +0.08(+0.21%) |
Jul 31, 2014 | 36.92 | 38.35 | 36.92 | 37.44 | 37,286 | +0.12(+0.32%) |
Jul 30, 2014 | 37.11 | 37.55 | 37.00 | 37.32 | 15,521 | +0.30(+0.81%) |
Jul 29, 2014 | 36.46 | 37.07 | 36.22 | 37.02 | 26,058 | +0.86(+2.38%) |
Jul 28, 2014 | 36.43 | 36.60 | 35.68 | 36.16 | 15,077 | -0.23(-0.63%) |
Jul 25, 2014 | 36.50 | 36.80 | 36.29 | 36.39 | 19,027 | -0.55(-1.49%) |
Jul 24, 2014 | 37.39 | 37.60 | 36.80 | 36.94 | 9,161 | -0.23(-0.62%) |
Jul 23, 2014 | 37.53 | 37.53 | 36.94 | 37.17 | 10,828 | -0.10(-0.27%) |
Jul 22, 2014 | 37.39 | 37.93 | 37.18 | 37.27 | 14,853 | -0.08(-0.21%) |
Jul 21, 2014 | 37.72 | 37.86 | 36.98 | 37.35 | 26,587 | -0.81(-2.12%) |
Jul 18, 2014 | 37.47 | 38.27 | 37.07 | 38.16 | 37,944 | +0.59(+1.57%) |
Jul 17, 2014 | 38.90 | 39.19 | 37.37 | 37.57 | 28,626 | -1.60(-4.08%) |
Jul 16, 2014 | 39.62 | 39.85 | 38.73 | 39.17 | 20,494 | -0.29(-0.73%) |
Jul 15, 2014 | 39.50 | 39.79 | 38.64 | 39.46 | 26,990 | -0.13(-0.33%) |
Jul 14, 2014 | 39.62 | 39.69 | 38.33 | 39.59 | 27,320 | +0.18(+0.46%) |
Jul 11, 2014 | 39.26 | 40.27 | 39.26 | 39.41 | 27,010 | -0.06(-0.15%) |
Jul 10, 2014 | 39.34 | 39.50 | 38.93 | 39.47 | 27,306 | -0.70(-1.74%) |
Jul 09, 2014 | 40.28 | 40.72 | 39.97 | 40.17 | 28,586 | -0.17(-0.42%) |
Jul 08, 2014 | 40.00 | 40.49 | 39.60 | 40.34 | 27,220 | +0.45(+1.13%) |
Jul 07, 2014 | 40.63 | 40.63 | 39.19 | 39.89 | 36,948 | -1.10(-2.68%) |
Jul 03, 2014 | 41.16 | 40.99 | 40.99 | 40.99 | 10,100 | -0.05(-0.12%) |
Jul 02, 2014 | 40.22 | 41.43 | 40.15 | 41.04 | 27,864 | +0.98(+2.45%) |
Jul 01, 2014 | 39.72 | 40.92 | 39.60 | 40.06 | 35,865 | +0.51(+1.29%) |
Jun 30, 2014 | 38.50 | 39.85 | 38.41 | 39.55 | 22,831 | +0.78(+2.01%) |
Jun 27, 2014 | 37.18 | 38.99 | 37.18 | 38.77 | 212,394 | +1.28(+3.41%) |
Jun 26, 2014 | 36.76 | 37.59 | 36.76 | 37.49 | 17,773 | +0.46(+1.24%) |
Jun 25, 2014 | 36.53 | 37.03 | 36.37 | 37.03 | 23,872 | +0.28(+0.76%) |
Jun 24, 2014 | 37.10 | 37.67 | 36.74 | 36.75 | 27,875 | -0.31(-0.84%) |
Jun 23, 2014 | 36.92 | 37.38 | 36.92 | 37.06 | 16,457 | -0.41(-1.09%) |
Jun 20, 2014 | 37.59 | 37.59 | 36.59 | 37.47 | 48,373 | +0.21(+0.56%) |
Jun 19, 2014 | 37.22 | 37.41 | 36.72 | 37.26 | 15,630 | +0.54(+1.47%) |
Jun 18, 2014 | 36.76 | 36.93 | 36.44 | 36.72 | 16,334 | +0.30(+0.82%) |
Jun 17, 2014 | 36.14 | 36.72 | 35.92 | 36.42 | 25,016 | +0.12(+0.33%) |
Jun 16, 2014 | 36.56 | 36.56 | 35.94 | 36.30 | 15,755 | -0.19(-0.52%) |
Jun 13, 2014 | 36.31 | 37.14 | 36.27 | 36.49 | 11,181 | +0.43(+1.19%) |
Jun 12, 2014 | 36.87 | 36.87 | 35.90 | 36.06 | 24,978 | -0.77(-2.09%) |
Jun 11, 2014 | 37.22 | 37.33 | 36.69 | 36.83 | 17,515 | -0.46(-1.23%) |
Jun 10, 2014 | 36.81 | 37.86 | 36.81 | 37.29 | 20,192 | +0.64(+1.76%) |
Jun 06, 2014 | 36.60 | 37.26 | 36.40 | 36.65 | 38,925 | +0.32(+0.87%) |
Jun 05, 2014 | 35.98 | 36.37 | 35.69 | 36.33 | 35,833 | +0.41(+1.14%) |
Jun 04, 2014 | 35.85 | 36.29 | 35.57 | 35.92 | 22,273 | +0.07(+0.20%) |
Jun 03, 2014 | 36.06 | 36.21 | 35.55 | 35.85 | 47,071 | -0.17(-0.47%) |