Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.35 | 41.51 | 41.51 | 41.51 | 69,906 | +0.25(+0.61%) |
Aug 28, 2014 | 41.17 | 41.35 | 41.16 | 41.25 | 45,480 | -0.22(-0.52%) |
Aug 27, 2014 | 41.60 | 41.61 | 41.42 | 41.47 | 93,760 | -0.12(-0.28%) |
Aug 26, 2014 | 41.24 | 41.61 | 41.24 | 41.59 | 169,298 | +0.38(+0.93%) |
Aug 25, 2014 | 41.31 | 41.43 | 41.13 | 41.21 | 35,174 | +0.11(+0.26%) |
Aug 22, 2014 | 40.98 | 41.16 | 40.82 | 41.10 | 36,371 | +0.08(+0.20%) |
Aug 21, 2014 | 40.89 | 41.08 | 40.65 | 41.02 | 99,588 | +0.08(+0.18%) |
Aug 20, 2014 | 40.92 | 41.01 | 40.78 | 40.94 | 138,708 | -0.16(-0.39%) |
Aug 19, 2014 | 41.01 | 41.19 | 41.01 | 41.10 | 41,912 | +0.13(+0.31%) |
Aug 18, 2014 | 40.76 | 40.99 | 40.65 | 40.97 | 32,475 | +0.56(+1.39%) |
Aug 15, 2014 | 40.66 | 40.73 | 39.99 | 40.41 | 67,171 | -0.02(-0.04%) |
Aug 14, 2014 | 40.43 | 40.43 | 40.37 | 40.43 | 97,127 | +0.06(+0.14%) |
Aug 13, 2014 | 40.23 | 40.42 | 40.18 | 40.37 | 37,564 | +0.30(+0.75%) |
Aug 12, 2014 | 40.23 | 40.35 | 39.91 | 40.07 | 52,716 | -0.30(-0.75%) |
Aug 11, 2014 | 40.17 | 40.65 | 40.12 | 40.37 | 77,966 | +0.39(+0.96%) |
Aug 08, 2014 | 39.66 | 40.01 | 39.60 | 39.99 | 29,042 | +0.42(+1.05%) |
Aug 07, 2014 | 39.94 | 40.02 | 39.46 | 39.57 | 110,723 | -0.22(-0.55%) |
Aug 06, 2014 | 39.39 | 40.01 | 39.39 | 39.79 | 53,645 | +0.14(+0.36%) |
Aug 05, 2014 | 39.53 | 39.95 | 39.40 | 39.64 | 572,303 | -0.10(-0.26%) |
Aug 04, 2014 | 39.54 | 39.80 | 39.13 | 39.75 | 88,840 | +0.32(+0.82%) |
Aug 01, 2014 | 39.60 | 39.75 | 39.10 | 39.42 | 154,117 | -0.19(-0.48%) |
Jul 31, 2014 | 40.19 | 40.19 | 39.55 | 39.61 | 87,153 | -0.91(-2.25%) |
Jul 30, 2014 | 40.65 | 40.67 | 40.41 | 40.53 | 69,036 | +0.18(+0.45%) |
Jul 29, 2014 | 40.40 | 40.58 | 40.27 | 40.34 | 39,285 | +0.09(+0.22%) |
Jul 28, 2014 | 40.52 | 40.52 | 40.02 | 40.26 | 82,963 | -0.17(-0.43%) |
Jul 25, 2014 | 40.50 | 40.58 | 40.38 | 40.43 | 105,990 | -0.41(-1.01%) |
Jul 24, 2014 | 41.04 | 41.11 | 40.72 | 40.84 | 80,253 | -0.06(-0.15%) |
Jul 23, 2014 | 40.96 | 41.09 | 40.83 | 40.90 | 48,504 | +0.04(+0.10%) |
Jul 22, 2014 | 40.74 | 41.01 | 40.74 | 40.86 | 71,165 | +0.36(+0.90%) |
Jul 21, 2014 | 40.43 | 40.59 | 40.31 | 40.50 | 41,984 | -0.19(-0.46%) |
Jul 18, 2014 | 40.15 | 40.72 | 40.14 | 40.69 | 51,363 | +0.63(+1.57%) |
Jul 17, 2014 | 40.43 | 40.66 | 39.98 | 40.06 | 87,633 | -0.63(-1.54%) |
Jul 16, 2014 | 40.88 | 40.90 | 40.58 | 40.68 | 51,832 | -0.11(-0.26%) |
Jul 15, 2014 | 41.18 | 41.28 | 40.57 | 40.79 | 41,980 | -0.40(-0.97%) |
Jul 14, 2014 | 41.42 | 41.42 | 41.11 | 41.19 | 69,731 | +0.20(+0.50%) |
Jul 11, 2014 | 41.03 | 41.08 | 40.80 | 40.98 | 232,278 | -0.10(-0.24%) |
Jul 10, 2014 | 40.66 | 41.25 | 40.59 | 41.08 | 150,888 | -0.38(-0.92%) |
Jul 09, 2014 | 41.58 | 41.66 | 41.36 | 41.46 | 69,126 | +0.03(+0.08%) |
Jul 08, 2014 | 41.86 | 41.86 | 41.24 | 41.43 | 168,367 | -0.51(-1.21%) |
Jul 07, 2014 | 42.55 | 42.55 | 41.94 | 41.94 | 54,480 | -0.74(-1.72%) |
Jul 03, 2014 | 42.59 | 42.67 | 42.67 | 42.67 | 31,796 | +0.27(+0.63%) |
Jul 02, 2014 | 42.62 | 42.69 | 42.36 | 42.41 | 51,841 | -0.18(-0.43%) |
Jul 01, 2014 | 42.30 | 42.90 | 42.30 | 42.59 | 232,109 | +0.46(+1.08%) |
Jun 30, 2014 | 41.95 | 42.13 | 41.81 | 42.13 | 99,942 | +0.15(+0.36%) |
Jun 27, 2014 | 41.53 | 42.01 | 41.53 | 41.98 | 134,550 | +0.29(+0.69%) |
Jun 26, 2014 | 41.77 | 41.77 | 41.39 | 41.69 | 43,727 | -0.08(-0.19%) |
Jun 25, 2014 | 41.18 | 41.78 | 41.18 | 41.77 | 65,024 | +0.35(+0.86%) |
Jun 24, 2014 | 41.84 | 42.14 | 41.39 | 41.42 | 109,320 | -0.42(-1.00%) |
Jun 23, 2014 | 41.86 | 42.02 | 41.76 | 41.83 | 45,791 | -0.12(-0.27%) |
Jun 20, 2014 | 41.84 | 41.95 | 41.71 | 41.95 | 61,414 | +0.15(+0.35%) |
Jun 19, 2014 | 41.93 | 41.93 | 41.62 | 41.80 | 40,564 | +0.05(+0.12%) |
Jun 18, 2014 | 41.47 | 41.77 | 41.35 | 41.75 | 86,098 | +0.24(+0.58%) |
Jun 17, 2014 | 41.17 | 41.63 | 41.09 | 41.52 | 95,531 | +0.33(+0.80%) |
Jun 16, 2014 | 40.98 | 41.19 | 40.86 | 41.19 | 116,451 | +0.18(+0.43%) |
Jun 13, 2014 | 41.05 | 41.09 | 40.83 | 41.01 | 41,204 | +0.17(+0.41%) |
Jun 12, 2014 | 41.09 | 41.09 | 40.77 | 40.84 | 113,201 | -0.32(-0.77%) |
Jun 11, 2014 | 41.15 | 41.25 | 40.99 | 41.16 | 56,072 | -0.19(-0.47%) |
Jun 10, 2014 | 41.32 | 41.43 | 41.18 | 41.35 | 62,769 | +0.24(+0.59%) |
Jun 06, 2014 | 40.89 | 41.13 | 40.85 | 41.11 | 116,546 | +0.40(+0.99%) |
Jun 05, 2014 | 40.00 | 40.73 | 39.78 | 40.70 | 128,870 | +0.80(+2.00%) |
Jun 04, 2014 | 39.54 | 39.92 | 39.46 | 39.91 | 70,328 | +0.19(+0.47%) |
Jun 03, 2014 | 39.62 | 39.83 | 39.42 | 39.72 | 107,302 | -0.08(-0.20%) |