Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.01 | 37.72 | 37.72 | 37.72 | 74,300 | +0.57(+1.53%) |
Aug 28, 2014 | 37.40 | 37.50 | 37.03 | 37.15 | 67,006 | -0.49(-1.30%) |
Aug 27, 2014 | 37.05 | 37.77 | 37.05 | 37.64 | 112,438 | +0.35(+0.94%) |
Aug 26, 2014 | 37.20 | 37.44 | 36.72 | 37.29 | 121,227 | +0.10(+0.27%) |
Aug 25, 2014 | 37.60 | 37.78 | 36.97 | 37.19 | 97,708 | -0.41(-1.09%) |
Aug 22, 2014 | 37.12 | 37.60 | 37.05 | 37.60 | 52,608 | +0.48(+1.29%) |
Aug 21, 2014 | 37.60 | 37.60 | 36.97 | 37.12 | 94,881 | -0.48(-1.28%) |
Aug 20, 2014 | 37.26 | 37.62 | 37.11 | 37.60 | 124,102 | +0.32(+0.86%) |
Aug 19, 2014 | 37.47 | 37.47 | 37.20 | 37.28 | 62,257 | -0.18(-0.48%) |
Aug 18, 2014 | 37.52 | 37.67 | 37.23 | 37.46 | 57,043 | +0.04(+0.11%) |
Aug 15, 2014 | 37.91 | 37.91 | 37.05 | 37.42 | 83,367 | -0.34(-0.90%) |
Aug 14, 2014 | 37.34 | 37.86 | 37.30 | 37.76 | 158,000 | +0.44(+1.18%) |
Aug 13, 2014 | 37.64 | 37.64 | 37.01 | 37.32 | 110,396 | -0.05(-0.13%) |
Aug 12, 2014 | 36.46 | 37.93 | 36.09 | 37.37 | 172,415 | +0.98(+2.69%) |
Aug 11, 2014 | 36.33 | 36.77 | 36.17 | 36.39 | 109,871 | +0.04(+0.11%) |
Aug 08, 2014 | 37.07 | 37.07 | 35.65 | 36.35 | 131,826 | -0.46(-1.25%) |
Aug 07, 2014 | 36.47 | 37.10 | 36.23 | 36.81 | 182,316 | +0.34(+0.93%) |
Aug 06, 2014 | 38.69 | 38.69 | 36.12 | 36.47 | 344,869 | -2.63(-6.73%) |
Aug 05, 2014 | 34.31 | 39.72 | 34.31 | 39.10 | 630,626 | +5.49(+16.33%) |
Aug 04, 2014 | 37.47 | 37.47 | 33.17 | 33.61 | 628,696 | -3.88(-10.35%) |
Aug 01, 2014 | 38.00 | 38.13 | 35.83 | 37.49 | 331,764 | -1.60(-4.09%) |
Jul 31, 2014 | 39.20 | 39.22 | 38.43 | 39.09 | 123,458 | -0.43(-1.09%) |
Jul 30, 2014 | 40.37 | 40.46 | 39.39 | 39.52 | 79,759 | -0.67(-1.67%) |
Jul 29, 2014 | 39.35 | 40.60 | 38.71 | 40.19 | 164,633 | +1.40(+3.61%) |
Jul 28, 2014 | 38.37 | 38.84 | 38.15 | 38.79 | 94,294 | +0.44(+1.15%) |
Jul 25, 2014 | 38.77 | 38.77 | 38.20 | 38.35 | 67,085 | -0.41(-1.06%) |
Jul 24, 2014 | 38.77 | 39.02 | 38.54 | 38.76 | 81,371 | -0.06(-0.15%) |
Jul 23, 2014 | 38.00 | 38.88 | 37.92 | 38.82 | 90,780 | +0.68(+1.78%) |
Jul 22, 2014 | 38.33 | 38.66 | 37.98 | 38.14 | 117,129 | -0.23(-0.60%) |
Jul 21, 2014 | 39.62 | 39.62 | 37.66 | 38.37 | 198,849 | -1.45(-3.64%) |
Jul 18, 2014 | 39.78 | 40.05 | 39.41 | 39.82 | 93,814 | +0.00(+0.00%) |
Jul 17, 2014 | 40.30 | 40.45 | 39.71 | 39.82 | 75,126 | -0.59(-1.46%) |
Jul 16, 2014 | 40.24 | 40.67 | 39.85 | 40.41 | 79,719 | +0.35(+0.87%) |
Jul 15, 2014 | 40.16 | 40.32 | 39.55 | 40.06 | 64,413 | -0.13(-0.32%) |
Jul 14, 2014 | 40.28 | 40.54 | 40.09 | 40.19 | 53,977 | +0.12(+0.30%) |
Jul 11, 2014 | 41.32 | 41.32 | 40.04 | 40.07 | 66,835 | -0.28(-0.69%) |
Jul 10, 2014 | 39.79 | 40.51 | 39.79 | 40.35 | 64,991 | +0.16(+0.40%) |
Jul 09, 2014 | 40.70 | 40.81 | 40.06 | 40.19 | 79,341 | -0.53(-1.30%) |
Jul 08, 2014 | 41.82 | 41.82 | 40.57 | 40.72 | 100,143 | -1.23(-2.93%) |
Jul 07, 2014 | 41.74 | 41.97 | 41.33 | 41.95 | 105,607 | -0.02(-0.05%) |
Jul 03, 2014 | 41.26 | 41.97 | 41.97 | 41.97 | 165,300 | +0.91(+2.22%) |
Jul 02, 2014 | 40.18 | 41.36 | 40.09 | 41.06 | 129,413 | +0.83(+2.06%) |
Jul 01, 2014 | 40.75 | 40.85 | 40.10 | 40.23 | 99,058 | -0.57(-1.40%) |
Jun 30, 2014 | 40.17 | 40.91 | 40.15 | 40.80 | 141,679 | +0.70(+1.75%) |
Jun 27, 2014 | 40.02 | 40.48 | 39.82 | 40.10 | 152,575 | +0.01(+0.02%) |
Jun 26, 2014 | 40.01 | 40.30 | 39.54 | 40.09 | 66,327 | +0.21(+0.53%) |
Jun 25, 2014 | 39.80 | 40.30 | 39.52 | 39.88 | 69,872 | +0.21(+0.53%) |
Jun 24, 2014 | 39.71 | 40.12 | 39.52 | 39.67 | 108,794 | +0.05(+0.13%) |
Jun 23, 2014 | 39.58 | 39.84 | 39.22 | 39.62 | 95,743 | +0.09(+0.23%) |
Jun 20, 2014 | 40.28 | 40.28 | 38.78 | 39.53 | 311,304 | -0.49(-1.22%) |
Jun 19, 2014 | 40.60 | 40.81 | 39.67 | 40.02 | 104,437 | -0.60(-1.48%) |
Jun 18, 2014 | 39.54 | 40.97 | 39.54 | 40.62 | 107,890 | +0.96(+2.42%) |
Jun 17, 2014 | 39.63 | 39.95 | 39.21 | 39.66 | 64,273 | +0.05(+0.13%) |
Jun 16, 2014 | 39.32 | 39.62 | 38.33 | 39.61 | 209,509 | -0.05(-0.13%) |
Jun 13, 2014 | 39.48 | 39.80 | 39.41 | 39.66 | 44,126 | +0.07(+0.18%) |
Jun 12, 2014 | 40.60 | 40.60 | 39.39 | 39.59 | 42,788 | -0.96(-2.37%) |
Jun 11, 2014 | 40.89 | 41.10 | 40.05 | 40.55 | 58,364 | -0.41(-1.00%) |
Jun 10, 2014 | 41.34 | 41.51 | 40.68 | 40.96 | 51,084 | -0.18(-0.44%) |
Jun 06, 2014 | 41.39 | 41.89 | 41.06 | 41.14 | 48,424 | -0.29(-0.70%) |
Jun 05, 2014 | 41.34 | 41.59 | 40.94 | 41.43 | 38,038 | +0.18(+0.44%) |
Jun 04, 2014 | 42.08 | 42.28 | 41.21 | 41.25 | 82,548 | -0.72(-1.72%) |
Jun 03, 2014 | 41.70 | 42.33 | 41.56 | 41.97 | 60,153 | +0.23(+0.55%) |