Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 36.05 | 36.00 | 36.00 | 36.00 | 107,400 | -0.06(-0.17%) |
Aug 28, 2014 | 37.70 | 38.12 | 36.02 | 36.06 | 49,480 | -1.79(-4.73%) |
Aug 27, 2014 | 39.11 | 39.26 | 37.69 | 37.85 | 169,234 | -0.96(-2.47%) |
Aug 26, 2014 | 37.75 | 39.19 | 37.75 | 38.81 | 132,141 | +1.02(+2.70%) |
Aug 25, 2014 | 36.62 | 38.39 | 36.59 | 37.79 | 83,857 | +1.47(+4.05%) |
Aug 22, 2014 | 36.46 | 36.57 | 35.35 | 36.32 | 139,968 | -0.33(-0.90%) |
Aug 21, 2014 | 36.60 | 37.18 | 35.66 | 36.65 | 99,393 | +0.12(+0.33%) |
Aug 20, 2014 | 37.05 | 37.33 | 36.18 | 36.53 | 135,999 | -1.00(-2.66%) |
Aug 19, 2014 | 38.09 | 38.53 | 37.11 | 37.53 | 81,573 | -0.65(-1.70%) |
Aug 18, 2014 | 39.55 | 39.85 | 37.69 | 38.18 | 88,647 | -0.63(-1.62%) |
Aug 15, 2014 | 38.41 | 39.50 | 37.53 | 38.81 | 160,337 | +1.03(+2.73%) |
Aug 14, 2014 | 37.28 | 38.02 | 37.28 | 37.78 | 122,495 | +0.47(+1.26%) |
Aug 13, 2014 | 37.80 | 37.99 | 36.75 | 37.31 | 180,133 | -0.07(-0.19%) |
Aug 12, 2014 | 37.40 | 38.21 | 37.22 | 37.38 | 164,075 | -0.13(-0.35%) |
Aug 11, 2014 | 35.94 | 37.85 | 35.72 | 37.51 | 197,949 | +1.99(+5.60%) |
Aug 08, 2014 | 35.36 | 35.76 | 34.32 | 35.52 | 171,379 | +0.04(+0.11%) |
Aug 07, 2014 | 36.28 | 36.28 | 34.52 | 35.48 | 317,395 | -0.83(-2.29%) |
Aug 06, 2014 | 35.28 | 36.53 | 35.03 | 36.31 | 197,439 | +0.29(+0.81%) |
Aug 05, 2014 | 34.66 | 37.65 | 34.10 | 36.02 | 351,233 | +0.93(+2.65%) |
Aug 04, 2014 | 34.01 | 35.36 | 33.29 | 35.09 | 159,687 | +1.49(+4.43%) |
Aug 01, 2014 | 34.74 | 35.44 | 33.26 | 33.60 | 170,766 | -1.09(-3.14%) |
Jul 31, 2014 | 35.29 | 36.20 | 34.38 | 34.69 | 251,852 | -1.28(-3.56%) |
Jul 30, 2014 | 36.33 | 36.77 | 35.40 | 35.97 | 221,412 | +0.03(+0.08%) |
Jul 29, 2014 | 35.16 | 36.05 | 34.45 | 35.94 | 225,133 | +1.02(+2.92%) |
Jul 28, 2014 | 36.58 | 36.58 | 34.68 | 34.92 | 172,408 | -1.66(-4.54%) |
Jul 25, 2014 | 36.08 | 37.45 | 36.07 | 36.58 | 173,652 | +0.02(+0.05%) |
Jul 24, 2014 | 35.48 | 36.91 | 35.48 | 36.56 | 193,961 | +1.53(+4.37%) |
Jul 23, 2014 | 36.02 | 37.09 | 34.40 | 35.03 | 425,462 | -1.04(-2.88%) |
Jul 22, 2014 | 34.59 | 36.77 | 33.96 | 36.07 | 200,186 | +1.97(+5.78%) |
Jul 21, 2014 | 34.62 | 35.04 | 34.00 | 34.10 | 126,942 | -0.75(-2.15%) |
Jul 18, 2014 | 33.28 | 35.88 | 33.28 | 34.85 | 323,428 | +1.50(+4.50%) |
Jul 17, 2014 | 34.58 | 35.14 | 32.97 | 33.35 | 292,792 | -1.72(-4.90%) |
Jul 16, 2014 | 35.64 | 37.21 | 34.94 | 35.07 | 320,749 | -0.46(-1.29%) |
Jul 15, 2014 | 36.98 | 37.36 | 34.13 | 35.53 | 569,202 | -1.59(-4.28%) |
Jul 14, 2014 | 36.90 | 37.42 | 36.47 | 37.12 | 214,443 | +0.54(+1.48%) |
Jul 11, 2014 | 37.45 | 37.82 | 36.19 | 36.58 | 192,461 | -0.99(-2.64%) |
Jul 10, 2014 | 37.25 | 38.00 | 36.83 | 37.57 | 279,213 | -0.44(-1.16%) |
Jul 09, 2014 | 36.00 | 38.69 | 35.72 | 38.01 | 378,162 | +1.97(+5.47%) |
Jul 08, 2014 | 40.84 | 40.84 | 36.00 | 36.04 | 909,863 | -5.79(-13.84%) |
Jul 07, 2014 | 42.76 | 43.25 | 41.50 | 41.83 | 576,639 | -1.16(-2.70%) |
Jul 03, 2014 | 45.00 | 42.99 | 42.99 | 42.99 | 257,000 | -2.09(-4.64%) |
Jul 02, 2014 | 43.94 | 46.10 | 43.34 | 45.08 | 267,812 | +0.93(+2.11%) |
Jul 01, 2014 | 46.13 | 47.89 | 43.21 | 44.15 | 793,960 | -2.40(-5.16%) |
Jun 30, 2014 | 45.48 | 46.97 | 44.23 | 46.55 | 382,520 | +1.00(+2.20%) |
Jun 27, 2014 | 42.85 | 45.90 | 42.72 | 45.55 | 2,164,150 | +2.15(+4.95%) |
Jun 26, 2014 | 42.75 | 43.82 | 42.06 | 43.40 | 316,031 | +0.42(+0.98%) |
Jun 25, 2014 | 41.37 | 43.17 | 41.00 | 42.98 | 192,475 | +1.61(+3.89%) |
Jun 24, 2014 | 42.62 | 43.74 | 41.30 | 41.37 | 270,189 | -1.74(-4.04%) |
Jun 23, 2014 | 42.20 | 43.99 | 41.20 | 43.11 | 263,355 | +0.74(+1.75%) |
Jun 20, 2014 | 42.40 | 42.65 | 40.60 | 42.37 | 437,652 | -0.22(-0.52%) |
Jun 19, 2014 | 40.35 | 42.88 | 40.20 | 42.59 | 337,470 | -0.11(-0.26%) |
Jun 18, 2014 | 43.90 | 44.53 | 41.87 | 42.70 | 406,498 | -2.03(-4.54%) |
Jun 17, 2014 | 39.50 | 44.90 | 39.50 | 44.73 | 676,625 | +3.51(+8.52%) |
Jun 16, 2014 | 43.44 | 44.48 | 39.64 | 41.22 | 2,819,056 | -5.90(-12.52%) |
Jun 13, 2014 | 24.50 | 47.98 | 24.40 | 47.12 | 5,929,986 | +22.77(+93.51%) |
Jun 12, 2014 | 24.56 | 24.85 | 24.07 | 24.35 | 127,800 | -0.25(-1.02%) |
Jun 11, 2014 | 24.35 | 25.19 | 24.02 | 24.60 | 311,245 | -0.07(-0.28%) |
Jun 10, 2014 | 25.05 | 25.30 | 24.47 | 24.67 | 219,489 | -0.50(-1.99%) |
Jun 06, 2014 | 26.74 | 26.74 | 25.05 | 25.17 | 248,227 | -1.34(-5.05%) |
Jun 05, 2014 | 26.60 | 27.07 | 26.07 | 26.51 | 123,204 | +0.09(+0.34%) |
Jun 04, 2014 | 25.91 | 26.70 | 25.91 | 26.42 | 106,228 | +0.30(+1.15%) |
Jun 03, 2014 | 26.29 | 26.58 | 25.79 | 26.12 | 181,103 | -0.36(-1.36%) |