Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 47.64 | 48.28 | 48.28 | 48.28 | 77,200 | +0.64(+1.34%) |
Aug 28, 2014 | 48.21 | 48.76 | 47.48 | 47.64 | 154,347 | -0.94(-1.93%) |
Aug 27, 2014 | 49.09 | 49.14 | 47.68 | 48.58 | 154,283 | -0.64(-1.30%) |
Aug 26, 2014 | 47.57 | 49.91 | 47.57 | 49.22 | 603,224 | +1.56(+3.27%) |
Aug 25, 2014 | 47.64 | 48.38 | 47.39 | 47.66 | 188,530 | +0.20(+0.42%) |
Aug 22, 2014 | 48.06 | 48.06 | 47.44 | 47.46 | 164,832 | -0.60(-1.25%) |
Aug 21, 2014 | 47.66 | 48.07 | 47.03 | 48.06 | 187,461 | +0.34(+0.71%) |
Aug 20, 2014 | 48.11 | 48.26 | 47.47 | 47.72 | 153,781 | -0.69(-1.43%) |
Aug 19, 2014 | 48.26 | 49.00 | 47.66 | 48.41 | 163,567 | +0.32(+0.67%) |
Aug 18, 2014 | 47.59 | 48.62 | 47.20 | 48.09 | 221,338 | +0.81(+1.71%) |
Aug 15, 2014 | 47.96 | 48.08 | 46.45 | 47.28 | 282,995 | -0.20(-0.42%) |
Aug 14, 2014 | 47.39 | 47.57 | 47.18 | 47.48 | 147,304 | +0.06(+0.13%) |
Aug 13, 2014 | 47.56 | 47.56 | 46.78 | 47.42 | 309,936 | -0.03(-0.06%) |
Aug 12, 2014 | 47.66 | 48.04 | 47.19 | 47.45 | 220,674 | -0.45(-0.94%) |
Aug 11, 2014 | 47.19 | 48.32 | 47.00 | 47.90 | 216,730 | +0.93(+1.98%) |
Aug 08, 2014 | 47.46 | 47.84 | 46.83 | 46.97 | 337,304 | -0.46(-0.97%) |
Aug 07, 2014 | 47.83 | 48.12 | 47.28 | 47.43 | 313,680 | +0.02(+0.04%) |
Aug 06, 2014 | 47.66 | 48.21 | 47.17 | 47.41 | 458,684 | -0.43(-0.90%) |
Aug 05, 2014 | 48.08 | 48.75 | 47.73 | 47.84 | 305,922 | -0.47(-0.97%) |
Aug 04, 2014 | 48.94 | 49.03 | 48.23 | 48.31 | 527,645 | -0.64(-1.31%) |
Aug 01, 2014 | 49.19 | 49.62 | 48.50 | 48.95 | 892,986 | -0.31(-0.63%) |
Jul 31, 2014 | 45.29 | 49.92 | 45.29 | 49.26 | 2,772,637 | +11.53(+30.56%) |
Jul 30, 2014 | 38.05 | 38.70 | 37.61 | 37.73 | 576,029 | +0.14(+0.37%) |
Jul 29, 2014 | 37.95 | 38.26 | 37.53 | 37.59 | 440,092 | -0.25(-0.66%) |
Jul 28, 2014 | 38.96 | 39.05 | 37.77 | 37.84 | 447,010 | -1.17(-3.00%) |
Jul 25, 2014 | 38.30 | 39.36 | 38.01 | 39.01 | 294,102 | +0.35(+0.91%) |
Jul 24, 2014 | 38.21 | 39.07 | 38.21 | 38.66 | 506,978 | -0.11(-0.28%) |
Jul 23, 2014 | 38.70 | 39.08 | 38.55 | 38.77 | 216,554 | +0.04(+0.10%) |
Jul 22, 2014 | 38.20 | 38.77 | 38.08 | 38.73 | 448,328 | +0.83(+2.19%) |
Jul 21, 2014 | 37.50 | 38.06 | 37.28 | 37.90 | 458,941 | +0.31(+0.82%) |
Jul 18, 2014 | 37.05 | 37.84 | 37.05 | 37.59 | 193,424 | +0.44(+1.18%) |
Jul 17, 2014 | 37.64 | 38.16 | 37.05 | 37.15 | 189,443 | -0.65(-1.72%) |
Jul 16, 2014 | 37.73 | 38.00 | 37.24 | 37.80 | 383,727 | +0.27(+0.72%) |
Jul 15, 2014 | 38.10 | 38.10 | 37.34 | 37.53 | 210,680 | -0.57(-1.50%) |
Jul 14, 2014 | 38.29 | 38.39 | 37.90 | 38.10 | 272,795 | +0.19(+0.50%) |
Jul 11, 2014 | 38.31 | 38.50 | 37.81 | 37.91 | 169,547 | -0.43(-1.12%) |
Jul 10, 2014 | 37.48 | 38.80 | 37.43 | 38.34 | 351,999 | +0.11(+0.29%) |
Jul 09, 2014 | 38.84 | 39.13 | 38.05 | 38.23 | 278,894 | -0.54(-1.39%) |
Jul 08, 2014 | 40.38 | 40.40 | 38.69 | 38.77 | 443,328 | -1.74(-4.30%) |
Jul 07, 2014 | 41.41 | 41.50 | 40.49 | 40.51 | 159,793 | -1.07(-2.57%) |
Jul 03, 2014 | 41.35 | 41.58 | 41.58 | 41.58 | 180,100 | +0.36(+0.87%) |
Jul 02, 2014 | 41.59 | 42.17 | 41.08 | 41.22 | 244,137 | -0.37(-0.89%) |
Jul 01, 2014 | 40.64 | 42.55 | 40.42 | 41.59 | 378,962 | +1.13(+2.79%) |
Jun 30, 2014 | 40.37 | 40.76 | 40.08 | 40.46 | 422,973 | -0.06(-0.15%) |
Jun 27, 2014 | 40.05 | 40.65 | 39.80 | 40.52 | 222,462 | +0.19(+0.47%) |
Jun 26, 2014 | 40.57 | 40.95 | 40.01 | 40.33 | 291,047 | -0.16(-0.40%) |
Jun 25, 2014 | 39.99 | 40.85 | 39.68 | 40.49 | 272,758 | +0.44(+1.10%) |
Jun 24, 2014 | 40.44 | 40.74 | 40.03 | 40.05 | 247,505 | -0.42(-1.04%) |
Jun 23, 2014 | 40.20 | 40.88 | 39.88 | 40.47 | 306,738 | +0.24(+0.60%) |
Jun 20, 2014 | 40.53 | 40.53 | 39.85 | 40.23 | 337,463 | -0.11(-0.27%) |
Jun 19, 2014 | 41.13 | 41.37 | 40.26 | 40.34 | 165,123 | -0.69(-1.68%) |
Jun 18, 2014 | 41.07 | 41.26 | 40.68 | 41.03 | 269,679 | -0.19(-0.45%) |
Jun 17, 2014 | 40.52 | 41.46 | 40.50 | 41.22 | 786,660 | +0.50(+1.22%) |
Jun 16, 2014 | 39.60 | 41.03 | 39.31 | 40.72 | 508,788 | +1.08(+2.72%) |
Jun 13, 2014 | 39.99 | 40.20 | 39.31 | 39.64 | 291,633 | -0.01(-0.03%) |
Jun 12, 2014 | 39.42 | 40.46 | 39.01 | 39.65 | 219,250 | +0.16(+0.41%) |
Jun 11, 2014 | 39.31 | 39.64 | 39.16 | 39.49 | 532,958 | -0.02(-0.05%) |
Jun 10, 2014 | 40.21 | 40.45 | 39.11 | 39.51 | 350,998 | -0.54(-1.35%) |
Jun 06, 2014 | 40.15 | 40.49 | 40.00 | 40.05 | 260,756 | +0.05(+0.12%) |
Jun 05, 2014 | 39.95 | 40.38 | 39.26 | 40.00 | 275,607 | +0.06(+0.15%) |
Jun 04, 2014 | 40.29 | 40.69 | 39.69 | 39.94 | 267,350 | -0.43(-1.07%) |
Jun 03, 2014 | 40.17 | 40.51 | 39.49 | 40.37 | 547,300 | +0.11(+0.27%) |