Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 35.00 | 35.32 | 35.32 | 35.32 | 369,400 | +0.44(+1.26%) |
Aug 28, 2014 | 34.53 | 35.50 | 34.50 | 34.88 | 318,547 | +0.34(+0.98%) |
Aug 27, 2014 | 35.43 | 35.55 | 34.27 | 34.54 | 522,625 | -1.01(-2.84%) |
Aug 26, 2014 | 35.00 | 36.00 | 34.82 | 35.55 | 240,935 | +0.07(+0.20%) |
Aug 25, 2014 | 37.47 | 37.47 | 34.91 | 35.48 | 512,523 | -0.07(-0.20%) |
Aug 22, 2014 | 33.62 | 35.79 | 33.24 | 35.55 | 397,655 | +1.36(+3.98%) |
Aug 21, 2014 | 35.40 | 35.86 | 34.09 | 34.19 | 556,012 | +0.05(+0.15%) |
Aug 20, 2014 | 35.06 | 35.07 | 33.78 | 34.14 | 343,694 | -1.24(-3.50%) |
Aug 19, 2014 | 36.82 | 36.82 | 35.26 | 35.38 | 467,833 | -1.39(-3.78%) |
Aug 18, 2014 | 35.17 | 37.73 | 35.07 | 36.77 | 675,421 | +2.02(+5.81%) |
Aug 15, 2014 | 32.83 | 34.85 | 31.56 | 34.75 | 604,476 | +2.10(+6.43%) |
Aug 14, 2014 | 33.60 | 34.23 | 32.22 | 32.65 | 411,047 | -0.87(-2.60%) |
Aug 13, 2014 | 33.00 | 34.80 | 32.43 | 33.52 | 863,945 | +1.73(+5.44%) |
Aug 12, 2014 | 33.66 | 34.49 | 31.00 | 31.79 | 1,340,137 | +1.37(+4.50%) |
Aug 11, 2014 | 28.50 | 31.48 | 28.44 | 30.42 | 1,236,237 | +2.16(+7.64%) |
Aug 08, 2014 | 27.15 | 28.28 | 26.50 | 28.26 | 279,336 | +1.12(+4.13%) |
Aug 07, 2014 | 27.31 | 27.57 | 26.80 | 27.14 | 232,642 | -0.01(-0.05%) |
Aug 06, 2014 | 26.44 | 27.73 | 26.07 | 27.15 | 432,138 | +0.80(+3.05%) |
Aug 05, 2014 | 25.75 | 26.68 | 25.30 | 26.35 | 578,078 | +0.59(+2.29%) |
Aug 04, 2014 | 25.85 | 26.21 | 25.65 | 25.76 | 322,742 | -0.16(-0.62%) |
Aug 01, 2014 | 26.43 | 26.46 | 22.52 | 25.92 | 2,244,178 | -1.11(-4.11%) |
Jul 31, 2014 | 29.50 | 29.71 | 26.79 | 27.03 | 1,835,314 | -3.05(-10.14%) |
Jul 30, 2014 | 30.27 | 30.49 | 29.89 | 30.08 | 177,489 | +0.14(+0.47%) |
Jul 29, 2014 | 29.26 | 30.10 | 28.85 | 29.94 | 303,007 | +0.68(+2.32%) |
Jul 28, 2014 | 29.01 | 29.46 | 28.26 | 29.26 | 212,910 | +0.10(+0.34%) |
Jul 25, 2014 | 27.52 | 29.24 | 27.23 | 29.16 | 485,614 | +1.53(+5.54%) |
Jul 24, 2014 | 27.30 | 28.00 | 26.53 | 27.63 | 363,834 | +0.33(+1.21%) |
Jul 23, 2014 | 26.15 | 27.75 | 25.84 | 27.30 | 442,234 | +1.48(+5.73%) |
Jul 22, 2014 | 26.75 | 27.13 | 25.40 | 25.82 | 206,614 | -0.68(-2.57%) |
Jul 21, 2014 | 25.99 | 27.13 | 25.38 | 26.50 | 324,153 | +0.63(+2.44%) |
Jul 18, 2014 | 24.82 | 26.01 | 22.85 | 25.87 | 992,823 | +0.61(+2.41%) |
Jul 17, 2014 | 24.27 | 25.59 | 24.13 | 25.26 | 450,765 | +0.81(+3.31%) |
Jul 16, 2014 | 25.12 | 25.68 | 24.11 | 24.45 | 499,114 | -0.37(-1.49%) |
Jul 15, 2014 | 25.84 | 26.75 | 24.57 | 24.82 | 380,579 | -1.00(-3.87%) |
Jul 14, 2014 | 25.64 | 26.25 | 25.51 | 25.82 | 442,650 | +0.52(+2.06%) |
Jul 11, 2014 | 26.10 | 26.23 | 24.95 | 25.30 | 477,827 | -0.88(-3.36%) |
Jul 10, 2014 | 26.46 | 27.05 | 26.00 | 26.18 | 424,702 | -1.22(-4.45%) |
Jul 09, 2014 | 28.01 | 28.73 | 27.25 | 27.40 | 394,539 | -1.03(-3.62%) |
Jul 08, 2014 | 30.11 | 30.37 | 27.73 | 28.43 | 417,446 | -1.56(-5.20%) |
Jul 07, 2014 | 31.04 | 31.36 | 29.50 | 29.99 | 472,150 | -1.16(-3.72%) |
Jul 03, 2014 | 31.56 | 31.15 | 31.15 | 31.15 | 352,600 | -0.29(-0.92%) |
Jul 02, 2014 | 33.19 | 33.65 | 31.27 | 31.44 | 366,139 | -0.76(-2.36%) |
Jul 01, 2014 | 31.76 | 32.85 | 31.41 | 32.20 | 527,864 | +0.97(+3.11%) |
Jun 30, 2014 | 31.69 | 33.49 | 31.00 | 31.23 | 566,980 | -0.12(-0.38%) |
Jun 27, 2014 | 30.38 | 31.44 | 30.16 | 31.35 | 446,166 | +1.05(+3.47%) |
Jun 26, 2014 | 31.06 | 31.30 | 29.80 | 30.30 | 422,684 | -0.60(-1.94%) |
Jun 25, 2014 | 29.85 | 31.63 | 29.58 | 30.90 | 805,482 | +1.89(+6.51%) |
Jun 24, 2014 | 29.22 | 29.84 | 28.90 | 29.01 | 371,791 | -0.51(-1.73%) |
Jun 23, 2014 | 28.91 | 29.77 | 28.91 | 29.52 | 375,298 | +0.36(+1.23%) |
Jun 20, 2014 | 30.06 | 30.52 | 28.31 | 29.16 | 637,891 | -0.64(-2.15%) |
Jun 19, 2014 | 28.30 | 31.84 | 28.12 | 29.80 | 804,078 | +1.50(+5.30%) |
Jun 18, 2014 | 29.70 | 29.70 | 27.67 | 28.30 | 553,214 | -1.40(-4.71%) |
Jun 17, 2014 | 26.65 | 30.81 | 26.50 | 29.70 | 928,895 | +3.25(+12.29%) |
Jun 16, 2014 | 25.75 | 26.70 | 25.06 | 26.45 | 457,234 | +0.60(+2.32%) |
Jun 13, 2014 | 24.75 | 26.35 | 23.51 | 25.85 | 1,017,567 | +0.82(+3.28%) |
Jun 12, 2014 | 24.25 | 25.36 | 24.20 | 25.03 | 438,526 | +0.53(+2.16%) |
Jun 11, 2014 | 25.05 | 25.09 | 24.34 | 24.50 | 348,826 | -0.62(-2.47%) |
Jun 10, 2014 | 25.49 | 26.13 | 24.93 | 25.12 | 254,609 | -0.91(-3.50%) |
Jun 06, 2014 | 26.11 | 26.60 | 25.53 | 26.03 | 280,349 | -0.18(-0.69%) |
Jun 05, 2014 | 26.06 | 26.97 | 25.90 | 26.21 | 189,168 | +0.32(+1.24%) |
Jun 04, 2014 | 25.61 | 26.29 | 25.60 | 25.89 | 265,322 | -0.08(-0.31%) |
Jun 03, 2014 | 26.58 | 27.16 | 25.62 | 25.97 | 456,982 | -0.83(-3.10%) |