Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 61.30 | 66.50 | 66.50 | 66.50 | 42,490 | +5.25(+8.57%) |
Aug 28, 2014 | 57.60 | 62.20 | 57.60 | 61.25 | 36,978 | +3.65(+6.34%) |
Aug 27, 2014 | 54.30 | 59.60 | 54.20 | 57.60 | 61,337 | +3.23(+5.94%) |
Aug 26, 2014 | 54.30 | 54.60 | 54.20 | 54.37 | 7,604 | +0.17(+0.31%) |
Aug 25, 2014 | 54.20 | 54.50 | 53.40 | 54.20 | 11,228 | +0.40(+0.74%) |
Aug 22, 2014 | 54.90 | 54.90 | 53.30 | 53.80 | 13,323 | +0.10(+0.19%) |
Aug 21, 2014 | 52.00 | 54.00 | 52.00 | 53.70 | 22,539 | +2.70(+5.29%) |
Aug 20, 2014 | 48.40 | 51.50 | 48.40 | 51.00 | 14,862 | +1.90(+3.87%) |
Aug 19, 2014 | 49.80 | 50.20 | 47.60 | 49.10 | 7,221 | -0.20(-0.41%) |
Aug 18, 2014 | 49.40 | 50.00 | 49.00 | 49.30 | 2,713 | +1.40(+2.92%) |
Aug 15, 2014 | 48.00 | 52.00 | 47.60 | 47.90 | 11,684 | +0.30(+0.63%) |
Aug 14, 2014 | 50.00 | 50.00 | 47.00 | 47.60 | 4,918 | -2.40(-4.80%) |
Aug 13, 2014 | 47.49 | 50.80 | 42.80 | 50.00 | 31,839 | +2.70(+5.71%) |
Aug 12, 2014 | 48.90 | 48.90 | 47.00 | 47.30 | 9,474 | -0.50(-1.05%) |
Aug 11, 2014 | 48.70 | 48.90 | 47.50 | 47.80 | 6,628 | -0.50(-1.04%) |
Aug 08, 2014 | 48.80 | 49.10 | 47.40 | 48.30 | 5,265 | -0.50(-1.02%) |
Aug 07, 2014 | 49.20 | 50.26 | 48.80 | 48.80 | 2,103 | -0.10(-0.20%) |
Aug 06, 2014 | 50.00 | 51.00 | 48.70 | 48.90 | 5,657 | -1.50(-2.98%) |
Aug 05, 2014 | 50.50 | 51.00 | 48.60 | 50.40 | 6,026 | -0.10(-0.20%) |
Aug 04, 2014 | 51.00 | 51.00 | 49.90 | 50.50 | 1,911 | +0.10(+0.20%) |
Aug 01, 2014 | 51.90 | 51.90 | 50.30 | 50.40 | 8,366 | -1.50(-2.89%) |
Jul 31, 2014 | 51.70 | 52.40 | 49.21 | 51.90 | 14,310 | +0.20(+0.39%) |
Jul 30, 2014 | 50.98 | 51.90 | 50.98 | 51.70 | 3,401 | +0.80(+1.57%) |
Jul 29, 2014 | 52.50 | 52.90 | 50.50 | 50.90 | 7,591 | -1.10(-2.12%) |
Jul 28, 2014 | 51.90 | 52.10 | 51.51 | 52.00 | 3,111 | +0.20(+0.39%) |
Jul 25, 2014 | 51.80 | 52.10 | 51.60 | 51.80 | 1,625 | -0.10(-0.19%) |
Jul 24, 2014 | 52.40 | 52.40 | 51.50 | 51.90 | 2,977 | +0.40(+0.78%) |
Jul 23, 2014 | 52.50 | 52.60 | 51.10 | 51.50 | 10,273 | -0.80(-1.53%) |
Jul 22, 2014 | 52.00 | 53.30 | 51.80 | 52.30 | 11,563 | +0.40(+0.77%) |
Jul 21, 2014 | 51.60 | 52.50 | 51.40 | 51.90 | 5,207 | +0.10(+0.19%) |
Jul 18, 2014 | 51.70 | 52.34 | 51.20 | 51.80 | 8,033 | +0.40(+0.78%) |
Jul 17, 2014 | 52.00 | 52.30 | 51.30 | 51.40 | 2,880 | -0.40(-0.77%) |
Jul 16, 2014 | 52.78 | 52.78 | 51.70 | 51.80 | 3,793 | +0.80(+1.57%) |
Jul 15, 2014 | 53.00 | 53.00 | 51.00 | 51.00 | 11,000 | -1.50(-2.86%) |
Jul 14, 2014 | 52.50 | 53.60 | 51.50 | 52.50 | 3,529 | +0.40(+0.77%) |
Jul 11, 2014 | 54.40 | 55.99 | 52.10 | 52.10 | 6,038 | -1.40(-2.62%) |
Jul 10, 2014 | 52.00 | 53.90 | 52.00 | 53.50 | 4,515 | +0.60(+1.13%) |
Jul 09, 2014 | 52.97 | 53.50 | 51.50 | 52.90 | 3,026 | +0.65(+1.24%) |
Jul 08, 2014 | 52.40 | 53.00 | 51.20 | 52.25 | 4,070 | -0.70(-1.32%) |
Jul 07, 2014 | 54.50 | 54.50 | 51.30 | 52.95 | 5,098 | -1.05(-1.94%) |
Jul 03, 2014 | 54.60 | 54.00 | 54.00 | 54.00 | 11,190 | -0.30(-0.55%) |
Jul 02, 2014 | 52.80 | 55.00 | 51.80 | 54.30 | 14,261 | +1.50(+2.84%) |
Jul 01, 2014 | 52.90 | 53.70 | 51.80 | 52.80 | 4,351 | +0.00(+0.00%) |
Jun 30, 2014 | 52.10 | 52.90 | 51.30 | 52.80 | 2,994 | +0.70(+1.34%) |
Jun 27, 2014 | 52.45 | 52.60 | 52.00 | 52.10 | 549 | -0.30(-0.57%) |
Jun 26, 2014 | 51.50 | 52.60 | 51.50 | 52.40 | 3,271 | +0.70(+1.35%) |
Jun 25, 2014 | 51.60 | 53.00 | 51.60 | 51.70 | 1,150 | -0.10(-0.19%) |
Jun 24, 2014 | 51.30 | 53.51 | 51.20 | 51.80 | 9,419 | +0.20(+0.39%) |
Jun 23, 2014 | 53.10 | 53.10 | 50.80 | 51.60 | 4,234 | -1.50(-2.82%) |
Jun 20, 2014 | 52.90 | 54.00 | 52.00 | 53.10 | 25,910 | -5.60(-9.54%) |
Jun 19, 2014 | 56.30 | 61.10 | 56.30 | 58.70 | 3,499 | +1.80(+3.16%) |
Jun 18, 2014 | 60.00 | 60.00 | 56.40 | 56.90 | 7,905 | -3.10(-5.17%) |
Jun 17, 2014 | 62.30 | 63.59 | 59.51 | 60.00 | 4,428 | -3.10(-4.91%) |
Jun 16, 2014 | 67.42 | 68.82 | 61.90 | 63.10 | 4,328 | -6.30(-9.08%) |
Jun 13, 2014 | 67.80 | 69.59 | 66.70 | 69.40 | 3,344 | +2.45(+3.66%) |
Jun 12, 2014 | 64.60 | 67.50 | 62.70 | 66.95 | 5,159 | +3.45(+5.43%) |
Jun 11, 2014 | 61.20 | 63.60 | 60.61 | 63.50 | 4,811 | +2.50(+4.10%) |
Jun 10, 2014 | 60.20 | 61.00 | 60.20 | 61.00 | 2,381 | +2.10(+3.57%) |
Jun 06, 2014 | 57.85 | 61.60 | 56.80 | 58.90 | 2,993 | +1.50(+2.61%) |
Jun 05, 2014 | 60.50 | 60.50 | 57.30 | 57.40 | 3,957 | -1.92(-3.24%) |
Jun 04, 2014 | 68.30 | 68.60 | 56.60 | 59.32 | 16,964 | -9.38(-13.65%) |
Jun 03, 2014 | 69.50 | 69.50 | 68.30 | 68.70 | 1,759 | -1.10(-1.58%) |