Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.49 | 44.17 | 44.17 | 44.17 | 307,600 | +1.08(+2.51%) |
Aug 28, 2014 | 43.47 | 43.77 | 42.28 | 43.09 | 475,759 | -0.70(-1.60%) |
Aug 27, 2014 | 43.70 | 43.98 | 43.31 | 43.79 | 435,332 | +0.01(+0.02%) |
Aug 26, 2014 | 42.73 | 43.83 | 42.73 | 43.78 | 464,066 | +1.02(+2.39%) |
Aug 25, 2014 | 42.76 | 43.42 | 42.16 | 42.76 | 420,416 | +0.35(+0.83%) |
Aug 22, 2014 | 42.28 | 42.95 | 41.64 | 42.41 | 295,837 | +0.12(+0.28%) |
Aug 21, 2014 | 42.29 | 42.41 | 41.18 | 42.29 | 396,065 | +0.00(+0.00%) |
Aug 20, 2014 | 41.41 | 42.45 | 40.97 | 42.29 | 827,710 | +0.63(+1.51%) |
Aug 19, 2014 | 40.60 | 41.92 | 40.44 | 41.66 | 820,169 | +1.07(+2.64%) |
Aug 18, 2014 | 40.21 | 40.67 | 39.85 | 40.59 | 461,818 | +0.63(+1.58%) |
Aug 15, 2014 | 39.74 | 40.01 | 39.27 | 39.96 | 383,678 | +0.44(+1.11%) |
Aug 14, 2014 | 39.27 | 39.81 | 39.05 | 39.52 | 322,571 | -0.03(-0.08%) |
Aug 13, 2014 | 39.00 | 39.77 | 39.00 | 39.55 | 376,083 | +0.44(+1.13%) |
Aug 12, 2014 | 38.64 | 39.36 | 38.45 | 39.11 | 327,331 | +0.07(+0.18%) |
Aug 11, 2014 | 38.36 | 39.40 | 37.94 | 39.04 | 464,451 | +0.74(+1.93%) |
Aug 08, 2014 | 38.33 | 38.79 | 37.98 | 38.30 | 497,330 | +0.10(+0.26%) |
Aug 07, 2014 | 38.82 | 39.37 | 37.69 | 38.20 | 984,162 | -0.47(-1.22%) |
Aug 06, 2014 | 40.87 | 40.88 | 38.16 | 38.67 | 1,554,558 | -3.31(-7.88%) |
Aug 05, 2014 | 39.95 | 42.00 | 39.51 | 41.98 | 741,867 | +1.81(+4.51%) |
Aug 04, 2014 | 39.63 | 40.32 | 39.55 | 40.17 | 468,460 | +0.28(+0.70%) |
Aug 01, 2014 | 39.77 | 40.31 | 39.16 | 39.89 | 476,880 | -0.52(-1.29%) |
Jul 31, 2014 | 40.00 | 40.75 | 39.08 | 40.41 | 557,613 | -0.27(-0.66%) |
Jul 30, 2014 | 40.29 | 41.00 | 39.67 | 40.68 | 747,066 | +0.96(+2.42%) |
Jul 29, 2014 | 36.16 | 41.40 | 35.91 | 39.72 | 1,941,754 | +5.06(+14.60%) |
Jul 28, 2014 | 34.65 | 34.80 | 33.88 | 34.66 | 253,546 | +0.03(+0.09%) |
Jul 25, 2014 | 34.15 | 34.65 | 34.00 | 34.63 | 153,032 | +0.15(+0.44%) |
Jul 24, 2014 | 34.11 | 34.62 | 33.64 | 34.48 | 132,300 | +0.59(+1.74%) |
Jul 23, 2014 | 34.53 | 34.70 | 33.75 | 33.89 | 179,778 | -0.58(-1.68%) |
Jul 22, 2014 | 34.01 | 34.75 | 33.92 | 34.47 | 137,671 | +0.65(+1.92%) |
Jul 21, 2014 | 33.55 | 33.95 | 33.26 | 33.82 | 177,256 | +0.08(+0.24%) |
Jul 18, 2014 | 33.37 | 33.95 | 33.25 | 33.74 | 294,972 | +0.33(+0.99%) |
Jul 17, 2014 | 33.70 | 34.07 | 33.16 | 33.41 | 271,289 | -0.61(-1.79%) |
Jul 16, 2014 | 34.17 | 34.91 | 33.66 | 34.02 | 246,928 | -0.08(-0.23%) |
Jul 15, 2014 | 33.97 | 35.06 | 33.70 | 34.10 | 349,047 | -0.05(-0.15%) |
Jul 14, 2014 | 34.15 | 34.70 | 34.00 | 34.15 | 222,147 | +0.24(+0.71%) |
Jul 11, 2014 | 32.99 | 33.94 | 32.97 | 33.91 | 255,970 | +0.96(+2.91%) |
Jul 10, 2014 | 32.26 | 33.56 | 32.26 | 32.95 | 252,809 | -0.30(-0.90%) |
Jul 09, 2014 | 33.11 | 34.11 | 32.87 | 33.25 | 298,542 | +0.14(+0.42%) |
Jul 08, 2014 | 34.55 | 34.57 | 32.58 | 33.11 | 593,513 | -1.45(-4.20%) |
Jul 07, 2014 | 35.47 | 35.47 | 34.54 | 34.56 | 211,801 | -1.12(-3.14%) |
Jul 03, 2014 | 35.45 | 35.68 | 35.68 | 35.68 | 103,500 | +0.33(+0.93%) |
Jul 02, 2014 | 35.38 | 36.23 | 34.86 | 35.35 | 303,136 | -0.10(-0.28%) |
Jul 01, 2014 | 35.11 | 35.95 | 34.47 | 35.45 | 380,658 | +0.49(+1.40%) |
Jun 30, 2014 | 33.73 | 35.06 | 33.56 | 34.96 | 471,290 | +1.16(+3.43%) |
Jun 27, 2014 | 34.01 | 34.65 | 33.80 | 33.80 | 1,081,891 | -0.35(-1.02%) |
Jun 26, 2014 | 34.47 | 34.47 | 33.68 | 34.15 | 205,242 | -0.27(-0.78%) |
Jun 25, 2014 | 33.90 | 34.43 | 33.81 | 34.42 | 267,165 | +0.40(+1.18%) |
Jun 24, 2014 | 34.77 | 35.57 | 34.00 | 34.02 | 448,359 | -0.71(-2.04%) |
Jun 23, 2014 | 34.58 | 34.96 | 34.19 | 34.73 | 247,493 | +0.21(+0.61%) |
Jun 20, 2014 | 34.34 | 34.66 | 33.79 | 34.52 | 298,648 | +0.18(+0.52%) |
Jun 19, 2014 | 34.70 | 34.70 | 33.76 | 34.34 | 210,346 | -0.20(-0.58%) |
Jun 18, 2014 | 34.42 | 34.72 | 33.67 | 34.54 | 281,894 | +0.00(+0.00%) |
Jun 17, 2014 | 33.92 | 35.13 | 33.67 | 34.54 | 351,554 | +0.52(+1.53%) |
Jun 16, 2014 | 33.24 | 34.48 | 33.03 | 34.02 | 443,078 | +0.67(+2.01%) |
Jun 13, 2014 | 32.89 | 33.50 | 32.36 | 33.35 | 207,289 | +0.44(+1.34%) |
Jun 12, 2014 | 32.68 | 33.48 | 32.27 | 32.91 | 293,492 | +0.25(+0.77%) |
Jun 11, 2014 | 32.45 | 33.40 | 31.93 | 32.66 | 438,678 | -0.09(-0.27%) |
Jun 10, 2014 | 32.15 | 32.78 | 32.15 | 32.75 | 202,341 | +0.78(+2.44%) |
Jun 06, 2014 | 31.83 | 32.25 | 31.75 | 31.97 | 249,335 | +0.39(+1.23%) |
Jun 05, 2014 | 31.16 | 31.74 | 30.76 | 31.58 | 186,814 | +0.57(+1.84%) |
Jun 04, 2014 | 30.73 | 31.15 | 30.35 | 31.01 | 181,012 | +0.08(+0.26%) |
Jun 03, 2014 | 30.45 | 31.06 | 30.34 | 30.93 | 371,722 | +0.40(+1.31%) |