Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 32.32 | 31.99 | 31.99 | 31.99 | 3,028,817 | -0.41(-1.26%) |
Aug 28, 2014 | 33.32 | 33.33 | 32.21 | 32.40 | 2,178,554 | -1.07(-3.19%) |
Aug 27, 2014 | 33.61 | 33.62 | 32.98 | 33.46 | 2,709,702 | +0.02(+0.06%) |
Aug 26, 2014 | 35.32 | 35.74 | 33.42 | 33.44 | 3,557,501 | -1.87(-5.31%) |
Aug 25, 2014 | 35.54 | 36.15 | 35.12 | 35.32 | 1,715,310 | -0.23(-0.64%) |
Aug 22, 2014 | 34.63 | 35.78 | 34.54 | 35.54 | 1,778,059 | +1.04(+3.01%) |
Aug 21, 2014 | 35.20 | 35.20 | 34.52 | 34.51 | 1,954,815 | -0.69(-1.97%) |
Aug 20, 2014 | 35.11 | 35.64 | 35.01 | 35.20 | 1,710,023 | -0.26(-0.75%) |
Aug 19, 2014 | 35.48 | 35.70 | 34.81 | 35.47 | 1,710,711 | -0.01(-0.02%) |
Aug 18, 2014 | 36.10 | 36.62 | 35.41 | 35.47 | 3,563,668 | -0.45(-1.25%) |
Aug 15, 2014 | 34.72 | 35.92 | 34.71 | 35.92 | 2,243,572 | +1.12(+3.21%) |
Aug 14, 2014 | 34.41 | 34.74 | 34.27 | 34.81 | 1,895,067 | +0.45(+1.31%) |
Aug 13, 2014 | 34.51 | 35.24 | 33.90 | 34.36 | 2,339,222 | -0.49(-1.42%) |
Aug 12, 2014 | 35.41 | 35.59 | 34.41 | 34.85 | 1,666,134 | -0.62(-1.75%) |
Aug 11, 2014 | 34.74 | 35.98 | 34.74 | 35.47 | 2,265,702 | +1.13(+3.29%) |
Aug 08, 2014 | 34.34 | 34.73 | 33.81 | 34.34 | 1,684,594 | +0.11(+0.31%) |
Aug 07, 2014 | 32.96 | 34.86 | 32.96 | 34.24 | 4,372,909 | +0.96(+2.88%) |
Aug 06, 2014 | 36.35 | 36.92 | 31.12 | 33.28 | 16,708,197 | -8.15(-19.68%) |
Aug 05, 2014 | 41.57 | 41.59 | 40.55 | 41.43 | 2,482,457 | -0.22(-0.53%) |
Aug 04, 2014 | 42.53 | 42.94 | 41.49 | 41.65 | 1,842,213 | -0.57(-1.36%) |
Aug 01, 2014 | 41.98 | 42.75 | 41.85 | 42.23 | 1,899,297 | +0.24(+0.58%) |
Jul 31, 2014 | 43.18 | 43.47 | 41.81 | 41.98 | 1,993,367 | -1.39(-3.22%) |
Jul 30, 2014 | 44.04 | 44.04 | 43.32 | 43.38 | 899,031 | -0.40(-0.92%) |
Jul 29, 2014 | 43.77 | 44.53 | 43.66 | 43.78 | 1,042,039 | -0.72(-1.61%) |
Jul 28, 2014 | 44.74 | 45.48 | 44.45 | 44.49 | 988,359 | -0.33(-0.73%) |
Jul 25, 2014 | 45.43 | 45.55 | 44.67 | 44.82 | 686,513 | -0.70(-1.54%) |
Jul 24, 2014 | 45.32 | 45.88 | 45.10 | 45.52 | 880,881 | +0.52(+1.16%) |
Jul 23, 2014 | 45.60 | 45.72 | 44.82 | 45.00 | 1,172,966 | -0.54(-1.19%) |
Jul 22, 2014 | 43.20 | 46.08 | 43.13 | 45.55 | 2,945,108 | +2.17(+5.00%) |
Jul 21, 2014 | 44.73 | 44.73 | 43.29 | 43.38 | 2,944,190 | -1.24(-2.79%) |
Jul 18, 2014 | 44.74 | 44.92 | 43.49 | 44.62 | 5,126,669 | -2.95(-6.21%) |
Jul 17, 2014 | 48.61 | 48.63 | 47.47 | 47.58 | 1,300,320 | -1.05(-2.16%) |
Jul 16, 2014 | 49.96 | 50.29 | 48.14 | 48.63 | 1,721,299 | -1.21(-2.43%) |
Jul 15, 2014 | 50.18 | 50.78 | 49.80 | 49.84 | 1,176,559 | -0.21(-0.41%) |
Jul 14, 2014 | 50.02 | 50.64 | 49.64 | 50.04 | 981,144 | +0.13(+0.26%) |
Jul 11, 2014 | 50.87 | 51.36 | 49.80 | 49.92 | 1,181,272 | -0.92(-1.82%) |
Jul 10, 2014 | 50.43 | 50.98 | 49.36 | 50.84 | 1,909,626 | -0.41(-0.80%) |
Jul 09, 2014 | 50.44 | 51.65 | 50.44 | 51.25 | 792,017 | +0.67(+1.32%) |
Jul 08, 2014 | 52.07 | 52.30 | 50.11 | 50.58 | 1,684,990 | -1.48(-2.84%) |
Jul 07, 2014 | 52.31 | 52.57 | 51.90 | 52.06 | 635,932 | -0.26(-0.49%) |
Jul 03, 2014 | 51.83 | 52.32 | 52.32 | 52.32 | 604,896 | +0.55(+1.06%) |
Jul 02, 2014 | 52.71 | 52.93 | 51.64 | 51.77 | 1,261,043 | -0.79(-1.51%) |
Jul 01, 2014 | 52.97 | 53.21 | 52.08 | 52.56 | 1,005,079 | -0.34(-0.65%) |
Jun 30, 2014 | 52.55 | 53.21 | 52.53 | 52.91 | 755,848 | +0.11(+0.20%) |
Jun 27, 2014 | 52.58 | 53.04 | 52.23 | 52.80 | 869,131 | +0.02(+0.04%) |
Jun 26, 2014 | 53.60 | 53.81 | 52.46 | 52.78 | 831,493 | -0.65(-1.22%) |
Jun 25, 2014 | 52.93 | 53.64 | 52.85 | 53.43 | 656,054 | +0.58(+1.10%) |
Jun 24, 2014 | 53.56 | 53.95 | 52.48 | 52.85 | 1,061,067 | -0.90(-1.68%) |
Jun 23, 2014 | 54.66 | 54.88 | 53.55 | 53.75 | 1,198,759 | -1.13(-2.06%) |
Jun 20, 2014 | 55.08 | 55.43 | 54.69 | 54.88 | 1,257,365 | +0.04(+0.08%) |
Jun 19, 2014 | 54.97 | 55.30 | 54.61 | 54.84 | 778,005 | -0.11(-0.20%) |
Jun 18, 2014 | 54.66 | 55.02 | 54.13 | 54.94 | 763,142 | +0.04(+0.08%) |
Jun 17, 2014 | 53.29 | 54.93 | 53.03 | 54.90 | 1,128,643 | +1.66(+3.12%) |
Jun 16, 2014 | 52.48 | 53.45 | 52.22 | 53.24 | 887,305 | +0.44(+0.83%) |
Jun 13, 2014 | 52.58 | 53.26 | 52.58 | 52.81 | 610,650 | +0.24(+0.46%) |
Jun 12, 2014 | 53.59 | 53.64 | 52.33 | 52.56 | 732,144 | -1.17(-2.18%) |
Jun 11, 2014 | 52.90 | 53.86 | 52.58 | 53.74 | 1,169,147 | +0.84(+1.60%) |
Jun 10, 2014 | 53.49 | 53.73 | 52.70 | 52.89 | 1,079,099 | -2.02(-3.69%) |
Jun 06, 2014 | 53.95 | 55.58 | 53.94 | 54.92 | 1,375,117 | +1.11(+2.06%) |
Jun 05, 2014 | 52.93 | 54.01 | 52.80 | 53.81 | 1,235,115 | +0.76(+1.43%) |
Jun 04, 2014 | 52.22 | 53.29 | 52.10 | 53.05 | 931,805 | +0.85(+1.63%) |
Jun 03, 2014 | 52.41 | 52.64 | 51.95 | 52.20 | 875,246 | -0.47(-0.88%) |