Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.62 | 39.12 | 39.12 | 39.12 | 57,034 | -0.57(-1.43%) |
Aug 28, 2014 | 39.92 | 40.16 | 39.55 | 39.69 | 17,725 | -0.55(-1.37%) |
Aug 27, 2014 | 40.04 | 40.73 | 40.04 | 40.24 | 18,210 | -0.21(-0.52%) |
Aug 26, 2014 | 39.35 | 40.58 | 39.35 | 40.45 | 31,032 | +0.88(+2.22%) |
Aug 25, 2014 | 39.63 | 39.90 | 39.10 | 39.57 | 21,461 | +0.12(+0.30%) |
Aug 22, 2014 | 39.74 | 40.46 | 39.40 | 39.45 | 28,779 | -0.46(-1.16%) |
Aug 21, 2014 | 39.57 | 40.05 | 38.93 | 39.92 | 24,689 | +0.40(+1.01%) |
Aug 20, 2014 | 40.30 | 40.30 | 39.30 | 39.52 | 24,224 | -0.93(-2.31%) |
Aug 19, 2014 | 40.58 | 40.89 | 40.25 | 40.45 | 20,780 | +0.26(+0.65%) |
Aug 18, 2014 | 39.71 | 40.59 | 39.42 | 40.19 | 30,637 | +0.99(+2.52%) |
Aug 15, 2014 | 40.33 | 40.33 | 39.05 | 39.20 | 71,900 | -0.71(-1.77%) |
Aug 14, 2014 | 39.54 | 39.96 | 39.35 | 39.91 | 42,229 | +0.42(+1.05%) |
Aug 13, 2014 | 39.14 | 39.62 | 39.09 | 39.49 | 42,317 | +0.23(+0.58%) |
Aug 12, 2014 | 39.57 | 39.67 | 39.01 | 39.26 | 29,470 | -0.60(-1.52%) |
Aug 11, 2014 | 40.25 | 40.66 | 39.61 | 39.87 | 40,780 | +0.04(+0.10%) |
Aug 08, 2014 | 38.72 | 39.57 | 38.10 | 39.83 | 94,797 | +0.81(+2.07%) |
Aug 07, 2014 | 39.28 | 39.36 | 38.74 | 39.02 | 57,683 | -0.27(-0.68%) |
Aug 06, 2014 | 39.06 | 39.67 | 39.06 | 39.29 | 53,543 | -0.07(-0.18%) |
Aug 05, 2014 | 39.10 | 39.74 | 38.98 | 39.36 | 55,451 | -0.08(-0.20%) |
Aug 04, 2014 | 38.88 | 39.47 | 38.73 | 39.44 | 62,390 | +0.60(+1.56%) |
Aug 01, 2014 | 39.26 | 39.59 | 38.59 | 38.83 | 77,773 | -0.29(-0.74%) |
Jul 31, 2014 | 38.96 | 39.88 | 38.82 | 39.12 | 66,396 | -0.64(-1.60%) |
Jul 30, 2014 | 40.45 | 40.56 | 39.75 | 39.76 | 62,800 | -0.26(-0.65%) |
Jul 29, 2014 | 40.19 | 40.40 | 39.89 | 40.02 | 34,373 | -0.24(-0.60%) |
Jul 28, 2014 | 40.26 | 40.66 | 39.75 | 40.26 | 69,578 | -0.05(-0.12%) |
Jul 25, 2014 | 40.13 | 40.85 | 39.98 | 40.31 | 75,031 | -0.26(-0.64%) |
Jul 24, 2014 | 41.03 | 41.39 | 40.31 | 40.57 | 53,655 | -0.39(-0.96%) |
Jul 23, 2014 | 41.25 | 42.01 | 40.60 | 40.96 | 78,514 | -0.62(-1.49%) |
Jul 22, 2014 | 41.62 | 42.52 | 41.42 | 41.58 | 81,331 | +0.11(+0.27%) |
Jul 21, 2014 | 41.57 | 41.65 | 40.16 | 41.47 | 31,736 | -0.54(-1.29%) |
Jul 18, 2014 | 41.16 | 42.17 | 41.16 | 42.01 | 50,136 | +0.71(+1.73%) |
Jul 17, 2014 | 41.68 | 42.41 | 41.17 | 41.30 | 92,485 | -0.79(-1.87%) |
Jul 16, 2014 | 41.84 | 42.49 | 41.77 | 42.08 | 70,133 | +0.33(+0.79%) |
Jul 15, 2014 | 41.75 | 42.06 | 41.28 | 41.75 | 66,608 | -0.13(-0.32%) |
Jul 14, 2014 | 42.33 | 42.82 | 41.64 | 41.89 | 38,376 | +0.17(+0.41%) |
Jul 11, 2014 | 41.64 | 42.32 | 40.99 | 41.72 | 51,173 | +0.01(+0.03%) |
Jul 10, 2014 | 42.87 | 43.01 | 41.64 | 41.70 | 94,442 | -1.93(-4.42%) |
Jul 09, 2014 | 44.15 | 44.23 | 43.22 | 43.63 | 61,253 | -0.17(-0.39%) |
Jul 08, 2014 | 44.60 | 44.60 | 43.51 | 43.81 | 52,112 | -0.68(-1.52%) |
Jul 07, 2014 | 45.35 | 45.35 | 44.14 | 44.48 | 47,203 | -1.08(-2.36%) |
Jul 03, 2014 | 44.68 | 45.56 | 45.56 | 45.56 | 34,495 | +1.04(+2.35%) |
Jul 02, 2014 | 45.20 | 45.31 | 43.70 | 44.51 | 101,936 | -0.81(-1.79%) |
Jul 01, 2014 | 44.47 | 45.99 | 44.47 | 45.32 | 52,772 | +0.86(+1.94%) |
Jun 30, 2014 | 44.00 | 44.71 | 43.55 | 44.46 | 55,174 | +0.53(+1.22%) |
Jun 27, 2014 | 43.12 | 44.11 | 43.11 | 43.92 | 147,018 | +0.37(+0.85%) |
Jun 26, 2014 | 43.20 | 43.73 | 42.84 | 43.55 | 32,872 | +0.53(+1.22%) |
Jun 25, 2014 | 42.30 | 43.14 | 42.10 | 43.03 | 24,931 | +0.39(+0.90%) |
Jun 24, 2014 | 43.09 | 43.66 | 42.35 | 42.64 | 25,062 | -0.27(-0.62%) |
Jun 23, 2014 | 43.77 | 43.77 | 42.82 | 42.91 | 18,602 | -0.67(-1.53%) |
Jun 20, 2014 | 44.08 | 44.08 | 43.32 | 43.58 | 84,075 | -0.17(-0.38%) |
Jun 19, 2014 | 43.66 | 44.01 | 43.66 | 43.74 | 23,314 | +0.00(+0.00%) |
Jun 18, 2014 | 43.59 | 44.09 | 43.33 | 43.74 | 20,472 | +0.14(+0.32%) |
Jun 17, 2014 | 42.43 | 43.63 | 41.92 | 43.60 | 41,310 | +1.31(+3.10%) |
Jun 16, 2014 | 42.34 | 42.38 | 41.57 | 42.29 | 51,997 | +0.05(+0.13%) |
Jun 13, 2014 | 42.38 | 42.61 | 41.68 | 42.23 | 22,441 | +0.15(+0.35%) |
Jun 12, 2014 | 43.33 | 43.67 | 41.85 | 42.08 | 27,932 | -1.20(-2.78%) |
Jun 11, 2014 | 43.86 | 44.23 | 42.58 | 43.29 | 38,995 | -0.65(-1.48%) |
Jun 10, 2014 | 44.19 | 44.87 | 43.71 | 43.94 | 15,360 | -0.40(-0.90%) |
Jun 06, 2014 | 43.83 | 44.52 | 43.83 | 44.34 | 34,917 | +0.86(+1.97%) |
Jun 05, 2014 | 42.15 | 43.58 | 42.03 | 43.48 | 46,470 | +1.62(+3.87%) |
Jun 04, 2014 | 41.50 | 41.97 | 41.44 | 41.86 | 48,841 | +0.13(+0.30%) |
Jun 03, 2014 | 41.64 | 41.97 | 41.46 | 41.74 | 42,409 | +0.03(+0.08%) |