Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.18 | 39.17 | 39.17 | 39.17 | 729,768 | +0.02(+0.06%) |
Aug 28, 2014 | 39.10 | 39.21 | 39.07 | 39.15 | 1,107,794 | -0.22(-0.55%) |
Aug 27, 2014 | 39.32 | 39.40 | 39.29 | 39.37 | 894,709 | +0.11(+0.27%) |
Aug 26, 2014 | 39.27 | 39.35 | 39.25 | 39.26 | 984,604 | +0.05(+0.12%) |
Aug 25, 2014 | 39.14 | 39.28 | 39.11 | 39.22 | 1,134,920 | +0.27(+0.70%) |
Aug 22, 2014 | 39.02 | 39.07 | 38.87 | 38.94 | 763,631 | -0.17(-0.44%) |
Aug 21, 2014 | 39.10 | 39.15 | 39.06 | 39.12 | 1,066,229 | +0.10(+0.25%) |
Aug 20, 2014 | 38.89 | 39.07 | 38.89 | 39.02 | 942,628 | -0.09(-0.23%) |
Aug 19, 2014 | 39.05 | 39.13 | 39.01 | 39.11 | 1,138,114 | +0.10(+0.25%) |
Aug 18, 2014 | 38.87 | 39.03 | 38.87 | 39.01 | 1,175,949 | +0.26(+0.66%) |
Aug 15, 2014 | 38.94 | 38.97 | 38.46 | 38.76 | 830,405 | +0.01(+0.02%) |
Aug 14, 2014 | 38.72 | 38.76 | 38.68 | 38.75 | 652,375 | +0.17(+0.43%) |
Aug 13, 2014 | 38.63 | 38.63 | 38.54 | 38.58 | 1,472,564 | +0.22(+0.57%) |
Aug 12, 2014 | 38.31 | 38.41 | 38.27 | 38.37 | 927,362 | -0.03(-0.08%) |
Aug 11, 2014 | 38.37 | 38.47 | 38.32 | 38.40 | 2,356,373 | +0.17(+0.45%) |
Aug 08, 2014 | 37.91 | 38.20 | 37.88 | 38.22 | 1,042,215 | +0.24(+0.63%) |
Aug 07, 2014 | 38.35 | 38.37 | 37.87 | 37.98 | 1,390,592 | -0.28(-0.73%) |
Aug 06, 2014 | 38.09 | 38.35 | 38.05 | 38.26 | 1,621,914 | -0.08(-0.20%) |
Aug 05, 2014 | 38.63 | 38.63 | 38.25 | 38.34 | 1,273,426 | -0.49(-1.26%) |
Aug 04, 2014 | 38.73 | 38.88 | 38.59 | 38.82 | 2,081,773 | +0.22(+0.57%) |
Aug 01, 2014 | 38.67 | 38.83 | 38.50 | 38.61 | 1,907,294 | -0.17(-0.45%) |
Jul 31, 2014 | 39.10 | 39.10 | 38.75 | 38.78 | 1,179,314 | -0.69(-1.74%) |
Jul 30, 2014 | 39.53 | 39.57 | 39.33 | 39.46 | 1,013,664 | +0.03(+0.08%) |
Jul 29, 2014 | 39.68 | 39.70 | 39.43 | 39.43 | 1,072,406 | -0.18(-0.46%) |
Jul 28, 2014 | 39.55 | 39.66 | 39.40 | 39.61 | 1,049,673 | +0.10(+0.25%) |
Jul 25, 2014 | 39.62 | 39.62 | 39.40 | 39.52 | 861,088 | -0.14(-0.36%) |
Jul 24, 2014 | 39.69 | 39.71 | 39.62 | 39.66 | 1,031,829 | +0.06(+0.15%) |
Jul 23, 2014 | 39.67 | 39.67 | 39.55 | 39.60 | 738,918 | +0.08(+0.19%) |
Jul 22, 2014 | 39.46 | 39.59 | 39.46 | 39.52 | 978,148 | +0.23(+0.57%) |
Jul 21, 2014 | 39.19 | 39.33 | 39.10 | 39.30 | 730,023 | -0.09(-0.23%) |
Jul 18, 2014 | 39.13 | 39.43 | 39.13 | 39.39 | 575,135 | +0.38(+0.98%) |
Jul 17, 2014 | 39.27 | 39.41 | 38.95 | 39.01 | 1,008,086 | -0.53(-1.33%) |
Jul 16, 2014 | 39.55 | 39.55 | 39.45 | 39.53 | 760,424 | +0.28(+0.71%) |
Jul 15, 2014 | 39.44 | 39.44 | 39.11 | 39.25 | 937,848 | -0.14(-0.34%) |
Jul 14, 2014 | 39.42 | 39.45 | 39.36 | 39.39 | 821,827 | +0.29(+0.75%) |
Jul 11, 2014 | 39.03 | 39.14 | 38.97 | 39.10 | 888,809 | +0.01(+0.02%) |
Jul 10, 2014 | 38.85 | 39.11 | 38.79 | 39.09 | 2,158,398 | -0.38(-0.95%) |
Jul 09, 2014 | 39.28 | 39.50 | 39.28 | 39.46 | 1,000,198 | +0.11(+0.29%) |
Jul 08, 2014 | 39.37 | 39.51 | 39.23 | 39.35 | 1,185,881 | -0.32(-0.82%) |
Jul 07, 2014 | 39.69 | 39.71 | 39.60 | 39.67 | 840,251 | -0.26(-0.64%) |
Jul 03, 2014 | 39.78 | 39.93 | 39.93 | 39.93 | 483,190 | +0.17(+0.42%) |
Jul 02, 2014 | 39.74 | 39.77 | 39.68 | 39.77 | 904,785 | +0.06(+0.15%) |
Jul 01, 2014 | 39.52 | 39.74 | 39.52 | 39.71 | 1,833,254 | +0.35(+0.88%) |
Jun 30, 2014 | 39.28 | 39.37 | 39.24 | 39.36 | 3,946,279 | +0.05(+0.11%) |
Jun 27, 2014 | 39.18 | 39.31 | 39.13 | 39.31 | 1,306,202 | +0.06(+0.15%) |
Jun 26, 2014 | 39.22 | 39.25 | 38.97 | 39.25 | 1,229,371 | +0.05(+0.12%) |
Jun 25, 2014 | 38.99 | 39.24 | 38.99 | 39.21 | 866,065 | +0.04(+0.10%) |
Jun 24, 2014 | 39.37 | 39.43 | 39.14 | 39.17 | 858,313 | -0.23(-0.57%) |
Jun 23, 2014 | 39.37 | 39.40 | 39.25 | 39.40 | 976,405 | -0.07(-0.19%) |
Jun 20, 2014 | 39.49 | 39.51 | 39.41 | 39.47 | 930,993 | -0.06(-0.15%) |
Jun 19, 2014 | 39.59 | 39.61 | 39.46 | 39.53 | 961,943 | +0.12(+0.30%) |
Jun 18, 2014 | 39.03 | 39.43 | 39.02 | 39.41 | 1,317,429 | +0.38(+0.97%) |
Jun 17, 2014 | 38.99 | 39.07 | 38.95 | 39.03 | 1,281,115 | -0.09(-0.23%) |
Jun 16, 2014 | 39.08 | 39.17 | 39.04 | 39.12 | 793,439 | -0.02(-0.06%) |
Jun 13, 2014 | 39.07 | 39.18 | 39.06 | 39.14 | 807,172 | +0.04(+0.11%) |
Jun 12, 2014 | 39.24 | 39.26 | 39.03 | 39.10 | 1,469,569 | -0.01(-0.04%) |
Jun 11, 2014 | 39.13 | 39.17 | 39.05 | 39.11 | 1,520,139 | -0.16(-0.40%) |
Jun 10, 2014 | 39.18 | 39.27 | 39.12 | 39.27 | 873,629 | +0.03(+0.08%) |
Jun 06, 2014 | 39.12 | 39.26 | 39.10 | 39.24 | 899,753 | +0.23(+0.59%) |
Jun 05, 2014 | 38.92 | 39.05 | 38.77 | 39.01 | 981,508 | +0.22(+0.58%) |
Jun 04, 2014 | 38.71 | 38.79 | 38.65 | 38.79 | 960,042 | -0.02(-0.06%) |
Jun 03, 2014 | 38.74 | 38.81 | 38.70 | 38.81 | 1,052,754 | -0.03(-0.08%) |