Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.73 | 40.69 | 40.69 | 40.69 | 244,195 | +0.02(+0.04%) |
Aug 28, 2014 | 40.64 | 40.69 | 40.57 | 40.67 | 361,676 | -0.23(-0.57%) |
Aug 27, 2014 | 40.83 | 40.91 | 40.80 | 40.91 | 222,748 | +0.14(+0.35%) |
Aug 26, 2014 | 40.78 | 40.85 | 40.75 | 40.76 | 342,122 | +0.04(+0.09%) |
Aug 25, 2014 | 40.68 | 40.77 | 40.55 | 40.73 | 556,007 | +0.31(+0.76%) |
Aug 22, 2014 | 40.57 | 40.57 | 40.37 | 40.42 | 291,403 | -0.16(-0.39%) |
Aug 21, 2014 | 40.58 | 40.62 | 40.54 | 40.58 | 149,218 | +0.07(+0.17%) |
Aug 20, 2014 | 40.43 | 40.54 | 40.38 | 40.51 | 225,786 | -0.06(-0.15%) |
Aug 19, 2014 | 40.54 | 40.58 | 40.48 | 40.57 | 190,605 | +0.08(+0.20%) |
Aug 18, 2014 | 40.45 | 40.48 | 40.35 | 40.48 | 433,644 | +0.29(+0.71%) |
Aug 15, 2014 | 40.45 | 40.46 | 39.93 | 40.20 | 282,822 | -0.04(-0.09%) |
Aug 14, 2014 | 40.21 | 40.24 | 40.15 | 40.24 | 137,598 | +0.15(+0.38%) |
Aug 13, 2014 | 40.12 | 40.12 | 40.01 | 40.09 | 253,803 | +0.26(+0.66%) |
Aug 12, 2014 | 39.81 | 39.87 | 39.74 | 39.82 | 278,346 | -0.04(-0.09%) |
Aug 11, 2014 | 39.84 | 39.92 | 39.75 | 39.86 | 285,867 | +0.24(+0.61%) |
Aug 08, 2014 | 39.42 | 39.57 | 39.30 | 39.62 | 362,073 | +0.23(+0.59%) |
Aug 07, 2014 | 39.71 | 39.79 | 39.28 | 39.38 | 259,108 | -0.33(-0.84%) |
Aug 06, 2014 | 39.56 | 39.78 | 39.50 | 39.72 | 227,047 | -0.05(-0.11%) |
Aug 05, 2014 | 40.11 | 40.11 | 39.69 | 39.76 | 492,564 | -0.57(-1.42%) |
Aug 04, 2014 | 40.32 | 40.36 | 40.06 | 40.33 | 245,766 | +0.25(+0.62%) |
Aug 01, 2014 | 40.21 | 40.31 | 39.93 | 40.09 | 981,814 | -0.14(-0.34%) |
Jul 31, 2014 | 40.64 | 40.64 | 40.21 | 40.22 | 377,082 | -0.75(-1.82%) |
Jul 30, 2014 | 41.07 | 41.09 | 40.82 | 40.97 | 216,705 | -0.03(-0.07%) |
Jul 29, 2014 | 41.23 | 41.24 | 40.97 | 41.00 | 251,663 | -0.16(-0.38%) |
Jul 28, 2014 | 41.17 | 41.19 | 40.94 | 41.16 | 365,085 | +0.09(+0.22%) |
Jul 25, 2014 | 41.23 | 41.23 | 40.94 | 41.07 | 194,365 | -0.14(-0.35%) |
Jul 24, 2014 | 41.26 | 41.26 | 41.16 | 41.21 | 253,385 | +0.05(+0.13%) |
Jul 23, 2014 | 41.28 | 41.28 | 41.09 | 41.16 | 142,705 | +0.08(+0.20%) |
Jul 22, 2014 | 41.00 | 41.13 | 41.00 | 41.07 | 570,859 | +0.24(+0.59%) |
Jul 21, 2014 | 40.76 | 40.85 | 40.60 | 40.83 | 512,645 | -0.07(-0.17%) |
Jul 18, 2014 | 40.64 | 40.98 | 40.64 | 40.90 | 285,316 | +0.40(+0.99%) |
Jul 17, 2014 | 40.90 | 40.94 | 40.48 | 40.50 | 396,045 | -0.56(-1.36%) |
Jul 16, 2014 | 40.94 | 41.10 | 40.94 | 41.06 | 318,897 | +0.25(+0.61%) |
Jul 15, 2014 | 41.00 | 41.01 | 40.64 | 40.81 | 231,933 | -0.13(-0.31%) |
Jul 14, 2014 | 41.00 | 41.00 | 40.89 | 40.94 | 196,457 | +0.27(+0.67%) |
Jul 11, 2014 | 40.65 | 40.69 | 40.50 | 40.67 | 240,511 | +0.05(+0.13%) |
Jul 10, 2014 | 40.46 | 40.64 | 40.33 | 40.61 | 361,014 | -0.43(-1.05%) |
Jul 09, 2014 | 40.94 | 41.07 | 40.83 | 41.04 | 504,505 | +0.15(+0.37%) |
Jul 08, 2014 | 41.21 | 41.21 | 40.76 | 40.89 | 259,926 | -0.33(-0.80%) |
Jul 07, 2014 | 41.33 | 41.33 | 41.16 | 41.22 | 414,002 | -0.28(-0.67%) |
Jul 03, 2014 | 41.42 | 41.50 | 41.50 | 41.50 | 624,881 | +0.16(+0.38%) |
Jul 02, 2014 | 41.32 | 41.34 | 41.24 | 41.34 | 307,259 | +0.06(+0.15%) |
Jul 01, 2014 | 41.27 | 41.34 | 41.12 | 41.28 | 370,541 | +0.35(+0.87%) |
Jun 30, 2014 | 40.95 | 40.96 | 40.83 | 40.93 | 801,668 | +0.05(+0.11%) |
Jun 27, 2014 | 40.76 | 40.88 | 40.68 | 40.88 | 586,424 | +0.11(+0.26%) |
Jun 26, 2014 | 40.81 | 40.81 | 40.48 | 40.78 | 315,947 | +0.05(+0.11%) |
Jun 25, 2014 | 40.64 | 40.74 | 40.62 | 40.73 | 462,345 | +0.02(+0.04%) |
Jun 24, 2014 | 41.00 | 41.00 | 40.68 | 40.72 | 325,423 | -0.24(-0.58%) |
Jun 23, 2014 | 40.99 | 40.99 | 40.81 | 40.96 | 580,608 | -0.08(-0.20%) |
Jun 20, 2014 | 41.14 | 41.14 | 40.94 | 41.04 | 372,166 | -0.03(-0.07%) |
Jun 19, 2014 | 41.15 | 41.17 | 41.01 | 41.07 | 194,899 | +0.10(+0.24%) |
Jun 18, 2014 | 40.58 | 41.00 | 40.58 | 40.97 | 189,501 | +0.38(+0.94%) |
Jun 17, 2014 | 40.55 | 40.60 | 40.45 | 40.59 | 230,398 | -0.05(-0.13%) |
Jun 16, 2014 | 40.66 | 40.70 | 40.56 | 40.64 | 236,625 | -0.04(-0.09%) |
Jun 13, 2014 | 40.68 | 40.72 | 40.45 | 40.68 | 279,720 | +0.05(+0.13%) |
Jun 12, 2014 | 40.80 | 40.80 | 40.55 | 40.63 | 248,057 | -0.01(-0.04%) |
Jun 11, 2014 | 40.73 | 40.73 | 40.58 | 40.64 | 322,201 | -0.15(-0.37%) |
Jun 10, 2014 | 40.76 | 40.80 | 40.64 | 40.79 | 671,892 | +0.00(+0.00%) |
Jun 06, 2014 | 40.73 | 40.79 | 40.61 | 40.79 | 353,551 | +0.25(+0.61%) |
Jun 05, 2014 | 40.49 | 40.57 | 40.28 | 40.55 | 260,537 | +0.27(+0.67%) |
Jun 04, 2014 | 40.23 | 40.31 | 40.14 | 40.28 | 194,215 | -0.01(-0.02%) |
Jun 03, 2014 | 40.30 | 40.31 | 40.20 | 40.29 | 334,379 | -0.07(-0.17%) |