Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 45.07 | 45.53 | 45.53 | 45.53 | 191,800 | +0.46(+1.02%) |
Aug 28, 2014 | 44.83 | 45.28 | 44.54 | 45.07 | 84,158 | +0.07(+0.16%) |
Aug 27, 2014 | 45.15 | 45.16 | 44.73 | 45.00 | 71,678 | -0.06(-0.13%) |
Aug 26, 2014 | 45.56 | 45.61 | 44.81 | 45.06 | 80,835 | -0.47(-1.03%) |
Aug 25, 2014 | 45.14 | 45.99 | 44.69 | 45.53 | 169,996 | +0.69(+1.54%) |
Aug 22, 2014 | 44.87 | 45.24 | 44.87 | 44.84 | 141,018 | -0.15(-0.33%) |
Aug 21, 2014 | 44.96 | 45.46 | 43.90 | 44.99 | 252,873 | -0.03(-0.07%) |
Aug 20, 2014 | 45.33 | 45.42 | 44.65 | 45.02 | 283,006 | -0.38(-0.84%) |
Aug 19, 2014 | 45.03 | 45.99 | 44.91 | 45.40 | 86,384 | +0.40(+0.89%) |
Aug 18, 2014 | 45.10 | 45.30 | 44.40 | 45.00 | 194,688 | -0.17(-0.38%) |
Aug 15, 2014 | 46.64 | 46.64 | 44.70 | 45.17 | 1,832,043 | -0.88(-1.91%) |
Aug 14, 2014 | 46.00 | 46.00 | 45.88 | 46.05 | 454,590 | +2.46(+5.64%) |
Aug 13, 2014 | 42.45 | 43.99 | 42.06 | 43.59 | 76,896 | +1.34(+3.17%) |
Aug 12, 2014 | 42.86 | 43.22 | 42.09 | 42.25 | 95,513 | -0.65(-1.52%) |
Aug 11, 2014 | 44.75 | 45.00 | 42.37 | 42.90 | 223,100 | -1.91(-4.26%) |
Aug 08, 2014 | 47.06 | 47.34 | 44.57 | 44.81 | 180,215 | -2.44(-5.16%) |
Aug 07, 2014 | 41.61 | 47.90 | 41.61 | 47.25 | 316,730 | +6.63(+16.32%) |
Aug 06, 2014 | 39.85 | 41.35 | 39.78 | 40.62 | 226,429 | +0.50(+1.25%) |
Aug 05, 2014 | 39.74 | 40.75 | 39.74 | 40.12 | 101,090 | +0.18(+0.45%) |
Aug 04, 2014 | 40.05 | 40.31 | 39.39 | 39.94 | 125,645 | +0.11(+0.28%) |
Aug 01, 2014 | 39.72 | 40.30 | 38.88 | 39.83 | 106,886 | +0.22(+0.56%) |
Jul 31, 2014 | 39.99 | 40.16 | 38.86 | 39.61 | 94,015 | -0.77(-1.91%) |
Jul 30, 2014 | 40.60 | 40.81 | 39.78 | 40.38 | 171,334 | -0.05(-0.12%) |
Jul 29, 2014 | 40.58 | 40.90 | 39.99 | 40.43 | 111,275 | -0.05(-0.12%) |
Jul 28, 2014 | 39.88 | 41.10 | 39.83 | 40.48 | 82,644 | +0.49(+1.23%) |
Jul 25, 2014 | 39.54 | 40.51 | 39.45 | 39.99 | 92,576 | +0.13(+0.33%) |
Jul 24, 2014 | 39.16 | 40.24 | 38.78 | 39.86 | 151,608 | +0.48(+1.22%) |
Jul 23, 2014 | 38.83 | 39.52 | 38.43 | 39.38 | 89,675 | +0.51(+1.31%) |
Jul 22, 2014 | 36.68 | 39.19 | 36.68 | 38.87 | 69,355 | +0.93(+2.45%) |
Jul 21, 2014 | 38.24 | 38.32 | 37.18 | 37.94 | 121,361 | -0.35(-0.91%) |
Jul 18, 2014 | 37.09 | 38.59 | 36.79 | 38.29 | 146,231 | +1.10(+2.96%) |
Jul 17, 2014 | 38.29 | 38.80 | 36.97 | 37.19 | 78,581 | -1.15(-3.00%) |
Jul 16, 2014 | 38.45 | 38.71 | 37.65 | 38.34 | 109,640 | +0.11(+0.29%) |
Jul 15, 2014 | 38.60 | 38.97 | 38.03 | 38.23 | 101,709 | -0.27(-0.70%) |
Jul 14, 2014 | 37.95 | 39.04 | 37.44 | 38.50 | 115,365 | +0.86(+2.28%) |
Jul 11, 2014 | 36.65 | 37.89 | 36.16 | 37.64 | 215,048 | +1.10(+3.01%) |
Jul 10, 2014 | 38.52 | 38.52 | 35.70 | 36.54 | 307,685 | -2.58(-6.60%) |
Jul 09, 2014 | 39.43 | 40.16 | 38.68 | 39.12 | 109,942 | -0.11(-0.28%) |
Jul 08, 2014 | 38.00 | 39.57 | 37.72 | 39.23 | 118,037 | +1.22(+3.21%) |
Jul 07, 2014 | 37.60 | 38.67 | 37.11 | 38.01 | 83,285 | +0.45(+1.20%) |
Jul 03, 2014 | 37.64 | 37.56 | 37.56 | 37.56 | 60,800 | +0.08(+0.21%) |
Jul 02, 2014 | 37.10 | 38.60 | 37.10 | 37.48 | 118,664 | +0.56(+1.52%) |
Jul 01, 2014 | 36.49 | 37.71 | 36.22 | 36.92 | 94,753 | +0.33(+0.90%) |
Jun 30, 2014 | 36.98 | 36.98 | 36.25 | 36.59 | 52,509 | -0.39(-1.05%) |
Jun 27, 2014 | 36.50 | 37.16 | 36.27 | 36.98 | 80,137 | +0.41(+1.12%) |
Jun 26, 2014 | 36.90 | 36.93 | 36.25 | 36.57 | 73,088 | -0.42(-1.14%) |
Jun 25, 2014 | 37.68 | 37.68 | 36.37 | 36.99 | 83,901 | -0.81(-2.14%) |
Jun 24, 2014 | 37.18 | 38.66 | 37.02 | 37.80 | 56,369 | +0.45(+1.20%) |
Jun 23, 2014 | 37.96 | 37.97 | 37.10 | 37.35 | 57,544 | -0.61(-1.61%) |
Jun 20, 2014 | 36.91 | 38.39 | 36.58 | 37.96 | 146,972 | +1.34(+3.66%) |
Jun 19, 2014 | 36.80 | 36.84 | 36.38 | 36.62 | 43,672 | +0.08(+0.22%) |
Jun 18, 2014 | 36.76 | 36.81 | 36.40 | 36.54 | 30,876 | -0.28(-0.76%) |
Jun 17, 2014 | 36.46 | 37.20 | 36.36 | 36.82 | 57,897 | +0.18(+0.49%) |
Jun 16, 2014 | 36.21 | 36.96 | 36.19 | 36.64 | 50,632 | +0.18(+0.49%) |
Jun 13, 2014 | 36.48 | 36.80 | 35.99 | 36.46 | 53,983 | +0.21(+0.58%) |
Jun 12, 2014 | 36.65 | 36.81 | 36.11 | 36.25 | 69,976 | -0.69(-1.87%) |
Jun 11, 2014 | 37.57 | 37.57 | 36.86 | 36.94 | 30,289 | -0.91(-2.40%) |
Jun 10, 2014 | 37.97 | 38.22 | 37.60 | 37.85 | 44,800 | +0.04(+0.11%) |
Jun 06, 2014 | 38.11 | 38.40 | 37.65 | 37.81 | 56,948 | -0.11(-0.29%) |
Jun 05, 2014 | 37.75 | 38.24 | 36.82 | 37.92 | 84,291 | +0.19(+0.50%) |
Jun 04, 2014 | 38.10 | 38.40 | 37.50 | 37.73 | 58,810 | -0.64(-1.67%) |
Jun 03, 2014 | 38.38 | 39.35 | 37.69 | 38.37 | 93,804 | -0.44(-1.13%) |