Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.94 | 45.33 | 45.33 | 45.33 | 353,300 | +1.49(+3.40%) |
Aug 28, 2014 | 43.62 | 44.14 | 43.39 | 43.84 | 263,263 | +0.14(+0.31%) |
Aug 27, 2014 | 44.15 | 44.15 | 43.52 | 43.70 | 239,102 | -0.45(-1.03%) |
Aug 26, 2014 | 44.07 | 44.39 | 43.83 | 44.16 | 197,666 | +0.11(+0.26%) |
Aug 25, 2014 | 44.49 | 44.70 | 43.89 | 44.05 | 274,611 | -0.23(-0.51%) |
Aug 22, 2014 | 43.74 | 44.34 | 43.26 | 44.27 | 254,299 | +0.45(+1.03%) |
Aug 21, 2014 | 43.22 | 43.82 | 42.95 | 43.82 | 187,111 | +0.55(+1.27%) |
Aug 20, 2014 | 42.93 | 43.50 | 42.87 | 43.27 | 343,653 | +0.14(+0.32%) |
Aug 19, 2014 | 42.96 | 43.63 | 42.96 | 43.13 | 255,049 | +0.21(+0.49%) |
Aug 18, 2014 | 42.74 | 42.96 | 42.62 | 42.92 | 488,881 | +0.61(+1.44%) |
Aug 15, 2014 | 42.83 | 42.98 | 41.93 | 42.31 | 381,670 | -0.08(-0.19%) |
Aug 14, 2014 | 42.88 | 42.94 | 42.35 | 42.39 | 249,237 | -0.41(-0.95%) |
Aug 13, 2014 | 42.80 | 43.09 | 42.63 | 42.80 | 228,336 | +0.30(+0.69%) |
Aug 12, 2014 | 42.76 | 42.80 | 42.08 | 42.50 | 391,687 | -0.40(-0.93%) |
Aug 11, 2014 | 42.79 | 43.09 | 42.51 | 42.90 | 243,246 | +0.41(+0.96%) |
Aug 08, 2014 | 42.19 | 42.85 | 42.04 | 42.49 | 531,560 | +0.74(+1.77%) |
Aug 07, 2014 | 42.15 | 42.34 | 41.63 | 41.75 | 454,610 | -0.25(-0.60%) |
Aug 06, 2014 | 41.79 | 42.44 | 41.73 | 42.00 | 442,424 | +0.06(+0.14%) |
Aug 05, 2014 | 41.25 | 42.22 | 41.09 | 41.94 | 477,174 | +0.39(+0.94%) |
Aug 04, 2014 | 41.29 | 41.65 | 40.78 | 41.55 | 365,257 | +0.43(+1.05%) |
Aug 01, 2014 | 40.73 | 41.32 | 40.51 | 41.12 | 477,506 | +0.39(+0.96%) |
Jul 31, 2014 | 41.01 | 41.19 | 40.60 | 40.73 | 491,457 | -0.77(-1.86%) |
Jul 30, 2014 | 41.12 | 41.53 | 40.63 | 41.50 | 528,378 | +0.52(+1.27%) |
Jul 29, 2014 | 40.91 | 41.50 | 40.78 | 40.98 | 605,127 | +0.09(+0.22%) |
Jul 28, 2014 | 40.05 | 40.98 | 39.80 | 40.89 | 1,107,450 | +0.85(+2.12%) |
Jul 25, 2014 | 43.51 | 43.51 | 39.28 | 40.04 | 2,114,235 | -6.76(-14.44%) |
Jul 24, 2014 | 46.64 | 47.34 | 46.44 | 46.80 | 577,500 | +0.30(+0.65%) |
Jul 23, 2014 | 48.18 | 48.18 | 46.25 | 46.50 | 356,069 | -1.33(-2.78%) |
Jul 22, 2014 | 47.81 | 48.26 | 47.65 | 47.83 | 213,562 | +0.21(+0.44%) |
Jul 21, 2014 | 47.26 | 47.94 | 47.12 | 47.62 | 185,756 | +0.06(+0.13%) |
Jul 18, 2014 | 46.73 | 47.92 | 46.73 | 47.56 | 353,095 | +0.76(+1.62%) |
Jul 17, 2014 | 47.46 | 47.64 | 46.62 | 46.80 | 290,033 | -0.95(-1.99%) |
Jul 16, 2014 | 48.17 | 48.46 | 47.50 | 47.75 | 308,893 | -0.31(-0.65%) |
Jul 15, 2014 | 48.28 | 48.61 | 47.48 | 48.06 | 337,901 | -0.32(-0.66%) |
Jul 14, 2014 | 48.67 | 48.82 | 48.14 | 48.38 | 169,121 | +0.12(+0.25%) |
Jul 11, 2014 | 47.96 | 48.59 | 47.78 | 48.26 | 187,709 | +0.16(+0.33%) |
Jul 10, 2014 | 47.80 | 48.78 | 47.55 | 48.10 | 214,674 | -0.56(-1.15%) |
Jul 09, 2014 | 48.35 | 48.80 | 48.14 | 48.66 | 178,366 | +0.39(+0.81%) |
Jul 08, 2014 | 48.51 | 48.66 | 47.56 | 48.27 | 367,724 | -0.09(-0.19%) |
Jul 07, 2014 | 49.14 | 49.16 | 48.31 | 48.36 | 255,498 | -0.97(-1.97%) |
Jul 03, 2014 | 48.78 | 49.33 | 49.33 | 49.33 | 351,600 | +0.75(+1.54%) |
Jul 02, 2014 | 49.20 | 49.76 | 48.48 | 48.58 | 650,936 | -0.75(-1.52%) |
Jul 01, 2014 | 49.59 | 50.05 | 49.24 | 49.33 | 658,316 | +0.08(+0.16%) |
Jun 30, 2014 | 48.97 | 49.43 | 48.86 | 49.25 | 473,651 | +0.40(+0.82%) |
Jun 27, 2014 | 48.42 | 49.24 | 48.13 | 48.85 | 5,263,545 | +0.24(+0.49%) |
Jun 26, 2014 | 49.42 | 49.45 | 47.95 | 48.61 | 645,470 | -0.97(-1.96%) |
Jun 25, 2014 | 48.93 | 49.77 | 48.68 | 49.58 | 620,676 | +0.57(+1.16%) |
Jun 24, 2014 | 49.30 | 49.99 | 48.84 | 49.01 | 511,296 | -0.33(-0.67%) |
Jun 23, 2014 | 48.96 | 49.48 | 48.74 | 49.34 | 271,049 | +0.23(+0.47%) |
Jun 20, 2014 | 48.83 | 49.25 | 48.60 | 49.11 | 381,830 | +0.22(+0.45%) |
Jun 19, 2014 | 48.54 | 49.04 | 48.28 | 48.89 | 421,165 | +0.37(+0.76%) |
Jun 18, 2014 | 48.79 | 48.96 | 48.19 | 48.52 | 295,230 | -0.40(-0.82%) |
Jun 17, 2014 | 48.13 | 49.23 | 47.97 | 48.92 | 450,612 | +0.58(+1.20%) |
Jun 16, 2014 | 48.15 | 48.54 | 47.90 | 48.34 | 273,260 | +0.07(+0.15%) |
Jun 13, 2014 | 47.91 | 48.45 | 47.60 | 48.27 | 386,930 | +0.63(+1.32%) |
Jun 12, 2014 | 47.43 | 48.06 | 47.10 | 47.64 | 371,845 | +0.14(+0.29%) |
Jun 11, 2014 | 47.00 | 47.78 | 46.63 | 47.50 | 422,908 | +0.32(+0.68%) |
Jun 10, 2014 | 46.57 | 47.23 | 46.42 | 47.18 | 375,213 | +1.53(+3.35%) |
Jun 06, 2014 | 45.44 | 45.89 | 45.07 | 45.65 | 246,450 | +0.31(+0.68%) |
Jun 05, 2014 | 44.73 | 45.62 | 44.31 | 45.34 | 348,005 | +0.59(+1.32%) |
Jun 04, 2014 | 44.40 | 44.86 | 44.40 | 44.75 | 533,052 | +0.17(+0.38%) |
Jun 03, 2014 | 44.62 | 44.93 | 44.19 | 44.58 | 448,811 | -0.03(-0.07%) |