Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.99 | 43.43 | 43.43 | 43.43 | 228,263 | +0.76(+1.79%) |
Aug 28, 2014 | 42.87 | 43.03 | 42.36 | 42.67 | 249,341 | -0.69(-1.58%) |
Aug 27, 2014 | 43.81 | 43.82 | 43.13 | 43.36 | 203,061 | -0.33(-0.76%) |
Aug 26, 2014 | 42.65 | 43.79 | 42.62 | 43.69 | 325,907 | +1.19(+2.81%) |
Aug 25, 2014 | 42.77 | 43.23 | 42.05 | 42.49 | 598,915 | +0.55(+1.32%) |
Aug 22, 2014 | 41.84 | 42.39 | 41.32 | 41.94 | 448,220 | +0.05(+0.13%) |
Aug 21, 2014 | 41.55 | 42.14 | 40.51 | 41.89 | 546,502 | +0.15(+0.35%) |
Aug 20, 2014 | 41.52 | 41.94 | 41.07 | 41.74 | 500,818 | -0.46(-1.10%) |
Aug 19, 2014 | 41.89 | 42.50 | 41.78 | 42.20 | 239,536 | +0.41(+0.98%) |
Aug 18, 2014 | 41.16 | 41.86 | 40.76 | 41.79 | 369,911 | +1.72(+4.31%) |
Aug 15, 2014 | 41.17 | 41.17 | 38.88 | 40.07 | 637,777 | -0.14(-0.34%) |
Aug 14, 2014 | 40.19 | 40.37 | 39.88 | 40.21 | 331,124 | +0.17(+0.42%) |
Aug 13, 2014 | 39.57 | 40.30 | 39.32 | 40.04 | 439,964 | +0.86(+2.20%) |
Aug 12, 2014 | 39.53 | 40.08 | 38.62 | 39.18 | 516,933 | -0.83(-2.08%) |
Aug 11, 2014 | 39.47 | 40.85 | 39.27 | 40.01 | 483,817 | +1.11(+2.85%) |
Aug 08, 2014 | 37.89 | 39.00 | 37.61 | 38.90 | 467,944 | +1.12(+2.97%) |
Aug 07, 2014 | 38.68 | 39.12 | 37.37 | 37.78 | 599,587 | -0.57(-1.47%) |
Aug 06, 2014 | 37.23 | 39.09 | 37.23 | 38.34 | 478,276 | +0.36(+0.96%) |
Aug 05, 2014 | 37.68 | 38.85 | 37.16 | 37.98 | 562,537 | -0.28(-0.73%) |
Aug 04, 2014 | 37.87 | 38.41 | 36.52 | 38.26 | 497,509 | +0.97(+2.60%) |
Aug 01, 2014 | 37.83 | 38.34 | 36.47 | 37.29 | 966,109 | -0.43(-1.15%) |
Jul 31, 2014 | 39.40 | 39.72 | 37.72 | 37.72 | 852,493 | -2.89(-7.12%) |
Jul 30, 2014 | 40.97 | 41.16 | 40.13 | 40.62 | 483,119 | +0.49(+1.23%) |
Jul 29, 2014 | 40.24 | 40.94 | 39.82 | 40.12 | 454,413 | +0.25(+0.63%) |
Jul 28, 2014 | 40.63 | 40.67 | 38.97 | 39.87 | 559,053 | -0.50(-1.23%) |
Jul 25, 2014 | 40.63 | 40.86 | 39.99 | 40.37 | 529,815 | -1.23(-2.95%) |
Jul 24, 2014 | 42.21 | 42.64 | 41.24 | 41.60 | 497,160 | -0.20(-0.47%) |
Jul 23, 2014 | 41.98 | 42.40 | 41.41 | 41.79 | 424,104 | +0.21(+0.50%) |
Jul 22, 2014 | 41.37 | 42.18 | 41.10 | 41.59 | 401,301 | +1.01(+2.48%) |
Jul 21, 2014 | 40.33 | 40.86 | 39.80 | 40.58 | 505,386 | -0.54(-1.31%) |
Jul 18, 2014 | 39.53 | 41.34 | 39.30 | 41.12 | 620,593 | +1.82(+4.63%) |
Jul 17, 2014 | 40.38 | 41.18 | 39.01 | 39.30 | 633,942 | -1.95(-4.73%) |
Jul 16, 2014 | 42.14 | 42.14 | 40.78 | 41.25 | 495,198 | -0.25(-0.59%) |
Jul 15, 2014 | 42.72 | 43.09 | 40.78 | 41.50 | 649,210 | -1.31(-3.06%) |
Jul 14, 2014 | 43.66 | 43.66 | 42.48 | 42.81 | 371,035 | +0.65(+1.55%) |
Jul 11, 2014 | 42.28 | 42.46 | 41.53 | 42.16 | 344,530 | -0.20(-0.47%) |
Jul 10, 2014 | 41.07 | 43.20 | 40.87 | 42.36 | 655,244 | -1.36(-3.10%) |
Jul 09, 2014 | 43.93 | 44.37 | 43.21 | 43.71 | 429,945 | +0.17(+0.40%) |
Jul 08, 2014 | 44.94 | 45.12 | 42.82 | 43.54 | 622,070 | -1.70(-3.75%) |
Jul 07, 2014 | 47.16 | 47.18 | 45.13 | 45.23 | 493,818 | -2.36(-4.95%) |
Jul 03, 2014 | 47.42 | 47.59 | 47.59 | 47.59 | 176,524 | +0.80(+1.70%) |
Jul 02, 2014 | 47.43 | 47.79 | 46.56 | 46.79 | 332,613 | -0.65(-1.37%) |
Jul 01, 2014 | 46.45 | 48.42 | 46.41 | 47.44 | 511,351 | +1.46(+3.17%) |
Jun 30, 2014 | 45.18 | 46.01 | 44.85 | 45.98 | 294,626 | +0.55(+1.22%) |
Jun 27, 2014 | 43.99 | 45.58 | 43.94 | 45.43 | 473,070 | +0.92(+2.06%) |
Jun 26, 2014 | 44.85 | 44.85 | 43.46 | 44.51 | 354,969 | -0.23(-0.52%) |
Jun 25, 2014 | 42.90 | 44.78 | 42.88 | 44.75 | 367,370 | +1.08(+2.47%) |
Jun 24, 2014 | 44.81 | 46.09 | 43.56 | 43.67 | 488,281 | -1.38(-3.05%) |
Jun 23, 2014 | 45.63 | 45.69 | 44.73 | 45.04 | 258,550 | -0.31(-0.67%) |
Jun 20, 2014 | 44.99 | 45.39 | 44.58 | 45.35 | 239,776 | +0.42(+0.94%) |
Jun 19, 2014 | 45.31 | 45.31 | 44.08 | 44.92 | 299,368 | +0.13(+0.29%) |
Jun 18, 2014 | 43.83 | 44.85 | 43.38 | 44.80 | 255,586 | +0.85(+1.94%) |
Jun 17, 2014 | 42.89 | 44.42 | 42.61 | 43.94 | 430,538 | +0.97(+2.26%) |
Jun 16, 2014 | 42.25 | 42.99 | 41.86 | 42.97 | 242,069 | +0.54(+1.27%) |
Jun 13, 2014 | 42.45 | 42.73 | 41.40 | 42.43 | 223,939 | +0.27(+0.63%) |
Jun 12, 2014 | 42.63 | 42.75 | 41.66 | 42.17 | 391,694 | -0.75(-1.76%) |
Jun 11, 2014 | 42.91 | 43.19 | 42.20 | 42.92 | 310,747 | -0.60(-1.37%) |
Jun 10, 2014 | 43.49 | 43.78 | 42.84 | 43.52 | 198,293 | +0.71(+1.67%) |
Jun 06, 2014 | 42.06 | 42.82 | 41.91 | 42.80 | 338,248 | +1.31(+3.16%) |
Jun 05, 2014 | 39.45 | 41.62 | 38.82 | 41.49 | 450,300 | +2.41(+6.17%) |
Jun 04, 2014 | 38.08 | 39.22 | 37.82 | 39.08 | 148,935 | +0.44(+1.15%) |
Jun 03, 2014 | 38.24 | 38.99 | 37.76 | 38.64 | 215,850 | -0.27(-0.70%) |