Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.68 | 40.61 | 40.61 | 40.61 | 232,045 | +0.01(+0.02%) |
Aug 28, 2014 | 40.46 | 40.75 | 40.34 | 40.60 | 226,716 | +0.05(+0.11%) |
Aug 27, 2014 | 40.34 | 40.60 | 40.19 | 40.55 | 242,212 | +0.22(+0.55%) |
Aug 26, 2014 | 40.45 | 40.78 | 40.30 | 40.33 | 381,671 | -0.06(-0.16%) |
Aug 25, 2014 | 40.71 | 40.71 | 40.35 | 40.40 | 219,497 | -0.11(-0.27%) |
Aug 22, 2014 | 40.56 | 40.76 | 40.45 | 40.51 | 328,712 | -0.06(-0.14%) |
Aug 21, 2014 | 40.31 | 40.75 | 40.16 | 40.56 | 582,495 | +0.43(+1.06%) |
Aug 20, 2014 | 40.14 | 40.17 | 39.77 | 40.14 | 361,659 | +0.04(+0.09%) |
Aug 19, 2014 | 40.05 | 40.21 | 39.92 | 40.10 | 269,006 | +0.17(+0.42%) |
Aug 18, 2014 | 39.46 | 40.07 | 39.32 | 39.93 | 513,875 | +0.60(+1.53%) |
Aug 15, 2014 | 39.32 | 39.44 | 38.36 | 39.33 | 454,853 | +0.33(+0.86%) |
Aug 14, 2014 | 39.05 | 39.20 | 38.92 | 39.00 | 381,735 | +0.08(+0.21%) |
Aug 13, 2014 | 38.51 | 39.01 | 38.51 | 38.91 | 331,005 | +0.45(+1.18%) |
Aug 12, 2014 | 38.29 | 38.49 | 37.99 | 38.46 | 672,482 | +0.16(+0.41%) |
Aug 11, 2014 | 38.28 | 38.71 | 38.26 | 38.30 | 461,746 | +0.03(+0.07%) |
Aug 08, 2014 | 37.30 | 38.05 | 37.30 | 38.27 | 557,460 | +1.00(+2.69%) |
Aug 07, 2014 | 36.71 | 37.84 | 36.40 | 37.27 | 770,317 | -0.39(-1.03%) |
Aug 06, 2014 | 36.87 | 37.93 | 36.71 | 37.66 | 537,173 | +0.60(+1.63%) |
Aug 05, 2014 | 36.54 | 37.38 | 36.38 | 37.06 | 449,111 | +0.42(+1.14%) |
Aug 04, 2014 | 36.58 | 36.70 | 36.12 | 36.64 | 456,731 | +0.12(+0.33%) |
Aug 01, 2014 | 36.46 | 36.95 | 36.01 | 36.52 | 523,817 | +0.00(+0.00%) |
Jul 31, 2014 | 37.04 | 37.09 | 36.41 | 36.52 | 450,988 | -0.85(-2.28%) |
Jul 30, 2014 | 37.31 | 37.51 | 37.04 | 37.38 | 143,268 | +0.28(+0.75%) |
Jul 29, 2014 | 37.14 | 37.43 | 37.04 | 37.10 | 314,643 | -0.04(-0.10%) |
Jul 28, 2014 | 37.17 | 37.19 | 36.78 | 37.13 | 200,186 | -0.06(-0.17%) |
Jul 25, 2014 | 37.01 | 37.31 | 36.90 | 37.20 | 205,506 | +0.01(+0.03%) |
Jul 24, 2014 | 37.20 | 37.41 | 36.92 | 37.19 | 276,282 | +0.12(+0.33%) |
Jul 23, 2014 | 37.27 | 37.48 | 36.98 | 37.07 | 209,915 | -0.18(-0.47%) |
Jul 22, 2014 | 37.26 | 37.71 | 37.06 | 37.25 | 343,763 | +0.08(+0.22%) |
Jul 21, 2014 | 37.58 | 37.58 | 37.11 | 37.16 | 236,161 | -0.60(-1.60%) |
Jul 18, 2014 | 37.23 | 37.90 | 37.04 | 37.76 | 215,270 | +0.73(+1.98%) |
Jul 17, 2014 | 37.22 | 37.64 | 36.91 | 37.03 | 256,084 | -0.20(-0.55%) |
Jul 16, 2014 | 37.58 | 37.73 | 37.20 | 37.24 | 311,365 | -0.18(-0.47%) |
Jul 15, 2014 | 37.70 | 37.79 | 37.10 | 37.41 | 366,672 | -0.32(-0.86%) |
Jul 14, 2014 | 38.05 | 38.20 | 37.59 | 37.74 | 123,447 | -0.11(-0.29%) |
Jul 11, 2014 | 37.78 | 37.88 | 37.47 | 37.85 | 148,051 | +0.06(+0.17%) |
Jul 10, 2014 | 37.20 | 37.91 | 36.93 | 37.78 | 242,025 | -0.10(-0.27%) |
Jul 09, 2014 | 37.91 | 37.94 | 37.37 | 37.89 | 302,548 | +0.11(+0.29%) |
Jul 08, 2014 | 38.39 | 38.42 | 37.67 | 37.77 | 585,583 | -0.85(-2.21%) |
Jul 07, 2014 | 38.85 | 39.04 | 38.53 | 38.63 | 328,057 | -0.20(-0.53%) |
Jul 03, 2014 | 38.75 | 38.83 | 38.83 | 38.83 | 489,766 | +0.10(+0.26%) |
Jul 02, 2014 | 38.77 | 38.80 | 38.19 | 38.73 | 514,623 | -0.20(-0.52%) |
Jul 01, 2014 | 38.47 | 39.04 | 38.23 | 38.93 | 603,032 | +0.45(+1.18%) |
Jun 30, 2014 | 38.52 | 38.62 | 38.13 | 38.48 | 404,700 | -0.02(-0.05%) |
Jun 27, 2014 | 38.28 | 38.61 | 38.05 | 38.50 | 615,192 | +0.05(+0.12%) |
Jun 26, 2014 | 38.47 | 38.52 | 37.65 | 38.45 | 580,947 | +0.83(+2.19%) |
Jun 25, 2014 | 37.37 | 37.71 | 37.36 | 37.63 | 240,958 | +0.35(+0.95%) |
Jun 24, 2014 | 37.19 | 37.46 | 37.09 | 37.27 | 288,469 | +0.00(+0.00%) |
Jun 23, 2014 | 37.67 | 37.72 | 37.20 | 37.27 | 169,479 | -0.35(-0.94%) |
Jun 20, 2014 | 37.50 | 37.74 | 37.38 | 37.63 | 316,394 | +0.32(+0.87%) |
Jun 19, 2014 | 37.40 | 37.46 | 37.04 | 37.30 | 252,853 | -0.06(-0.15%) |
Jun 18, 2014 | 37.09 | 37.51 | 36.87 | 37.36 | 661,266 | +0.20(+0.55%) |
Jun 17, 2014 | 37.14 | 37.27 | 36.90 | 37.15 | 819,264 | -0.01(-0.03%) |
Jun 16, 2014 | 36.74 | 37.47 | 36.49 | 37.16 | 604,241 | +0.56(+1.52%) |
Jun 13, 2014 | 36.88 | 36.95 | 36.49 | 36.61 | 195,888 | -0.21(-0.58%) |
Jun 12, 2014 | 36.48 | 37.10 | 36.38 | 36.82 | 673,551 | +0.24(+0.66%) |
Jun 11, 2014 | 36.87 | 36.90 | 36.43 | 36.58 | 190,306 | -0.34(-0.92%) |
Jun 10, 2014 | 36.75 | 36.93 | 36.42 | 36.92 | 274,923 | -0.39(-1.04%) |
Jun 06, 2014 | 37.39 | 37.53 | 37.21 | 37.31 | 219,731 | -0.06(-0.17%) |
Jun 05, 2014 | 37.39 | 37.69 | 37.14 | 37.37 | 229,018 | +0.08(+0.22%) |
Jun 04, 2014 | 36.97 | 37.38 | 36.85 | 37.29 | 294,248 | +0.27(+0.72%) |
Jun 03, 2014 | 36.54 | 37.04 | 36.54 | 37.02 | 327,815 | +0.37(+1.01%) |