Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.65 | 43.56 | 43.56 | 43.56 | 279,392 | +0.93(+2.18%) |
Aug 28, 2014 | 42.43 | 42.83 | 42.21 | 42.63 | 177,706 | -0.05(-0.11%) |
Aug 27, 2014 | 42.71 | 42.89 | 42.20 | 42.67 | 249,599 | -0.12(-0.28%) |
Aug 26, 2014 | 41.93 | 43.53 | 41.93 | 42.79 | 668,303 | +1.08(+2.58%) |
Aug 25, 2014 | 42.46 | 42.49 | 41.60 | 41.72 | 298,149 | -0.49(-1.17%) |
Aug 22, 2014 | 41.48 | 42.44 | 41.15 | 42.21 | 308,391 | +0.55(+1.31%) |
Aug 21, 2014 | 41.95 | 42.02 | 40.98 | 41.66 | 389,862 | -0.29(-0.70%) |
Aug 20, 2014 | 41.32 | 42.49 | 41.09 | 41.95 | 539,808 | +0.56(+1.34%) |
Aug 19, 2014 | 40.69 | 41.48 | 40.58 | 41.40 | 323,569 | +0.84(+2.07%) |
Aug 18, 2014 | 40.54 | 40.64 | 40.07 | 40.56 | 242,721 | +0.39(+0.98%) |
Aug 15, 2014 | 40.31 | 40.69 | 39.67 | 40.17 | 253,428 | +0.33(+0.82%) |
Aug 14, 2014 | 40.38 | 40.38 | 39.73 | 39.84 | 153,575 | -0.36(-0.91%) |
Aug 13, 2014 | 39.80 | 40.42 | 39.66 | 40.20 | 263,699 | +0.75(+1.89%) |
Aug 12, 2014 | 38.66 | 39.48 | 38.42 | 39.45 | 350,026 | +0.74(+1.91%) |
Aug 11, 2014 | 38.75 | 39.01 | 38.52 | 38.72 | 258,000 | +0.07(+0.19%) |
Aug 08, 2014 | 38.32 | 39.02 | 38.17 | 38.64 | 267,186 | +0.18(+0.47%) |
Aug 07, 2014 | 38.65 | 38.93 | 38.12 | 38.46 | 451,718 | -0.16(-0.40%) |
Aug 06, 2014 | 38.15 | 39.01 | 38.15 | 38.62 | 329,612 | -0.04(-0.09%) |
Aug 05, 2014 | 37.49 | 38.73 | 37.49 | 38.65 | 417,336 | +0.78(+2.07%) |
Aug 04, 2014 | 37.75 | 38.03 | 37.11 | 37.87 | 451,787 | +0.04(+0.10%) |
Aug 01, 2014 | 37.68 | 38.11 | 37.27 | 37.83 | 181,049 | +0.24(+0.63%) |
Jul 31, 2014 | 38.60 | 38.75 | 37.46 | 37.60 | 495,902 | -1.52(-3.89%) |
Jul 30, 2014 | 38.75 | 39.15 | 38.63 | 39.12 | 315,117 | +0.55(+1.42%) |
Jul 29, 2014 | 38.13 | 39.26 | 37.86 | 38.57 | 481,398 | +0.36(+0.93%) |
Jul 28, 2014 | 37.92 | 38.72 | 36.92 | 38.22 | 416,248 | +0.19(+0.50%) |
Jul 25, 2014 | 40.41 | 40.81 | 37.91 | 38.02 | 1,191,318 | +0.56(+1.48%) |
Jul 24, 2014 | 37.14 | 39.20 | 36.88 | 37.47 | 563,894 | +0.30(+0.81%) |
Jul 23, 2014 | 39.26 | 39.26 | 37.09 | 37.17 | 404,317 | -1.78(-4.56%) |
Jul 22, 2014 | 38.62 | 39.05 | 38.42 | 38.94 | 222,034 | +0.43(+1.11%) |
Jul 21, 2014 | 38.31 | 38.72 | 38.08 | 38.52 | 207,799 | +0.10(+0.26%) |
Jul 18, 2014 | 37.13 | 38.58 | 37.13 | 38.42 | 262,658 | +1.15(+3.08%) |
Jul 17, 2014 | 37.46 | 37.96 | 37.13 | 37.27 | 159,426 | -0.54(-1.42%) |
Jul 16, 2014 | 38.05 | 38.11 | 37.49 | 37.80 | 229,346 | +0.10(+0.27%) |
Jul 15, 2014 | 38.16 | 38.35 | 37.20 | 37.70 | 256,845 | -0.36(-0.96%) |
Jul 14, 2014 | 38.29 | 38.43 | 37.81 | 38.07 | 172,926 | +0.24(+0.63%) |
Jul 11, 2014 | 37.72 | 38.20 | 37.60 | 37.83 | 106,631 | -0.05(-0.12%) |
Jul 10, 2014 | 37.48 | 38.25 | 37.18 | 37.88 | 187,567 | -0.50(-1.31%) |
Jul 09, 2014 | 37.94 | 38.65 | 37.83 | 38.38 | 245,579 | +0.36(+0.96%) |
Jul 08, 2014 | 38.29 | 38.55 | 37.70 | 38.01 | 212,290 | -0.44(-1.14%) |
Jul 07, 2014 | 39.32 | 39.32 | 38.42 | 38.45 | 160,696 | -0.84(-2.13%) |
Jul 03, 2014 | 38.90 | 39.29 | 39.29 | 39.29 | 147,210 | +0.57(+1.46%) |
Jul 02, 2014 | 38.79 | 39.22 | 38.49 | 38.73 | 196,118 | -0.14(-0.35%) |
Jul 01, 2014 | 38.74 | 39.65 | 38.74 | 38.86 | 296,626 | +0.26(+0.66%) |
Jun 30, 2014 | 38.20 | 39.02 | 38.20 | 38.61 | 444,155 | +0.20(+0.52%) |
Jun 27, 2014 | 37.61 | 38.56 | 37.49 | 38.41 | 406,849 | +0.46(+1.23%) |
Jun 26, 2014 | 38.11 | 38.15 | 37.48 | 37.94 | 126,964 | -0.12(-0.31%) |
Jun 25, 2014 | 37.56 | 38.15 | 37.37 | 38.06 | 242,228 | +0.32(+0.84%) |
Jun 24, 2014 | 38.41 | 38.93 | 37.71 | 37.74 | 295,086 | -0.84(-2.19%) |
Jun 23, 2014 | 38.22 | 38.74 | 38.22 | 38.59 | 202,447 | +0.25(+0.64%) |
Jun 20, 2014 | 38.17 | 38.54 | 38.01 | 38.34 | 489,354 | +0.13(+0.33%) |
Jun 19, 2014 | 38.52 | 38.71 | 37.88 | 38.21 | 229,270 | -0.25(-0.64%) |
Jun 18, 2014 | 38.40 | 38.49 | 37.98 | 38.46 | 150,270 | -0.02(-0.05%) |
Jun 17, 2014 | 37.89 | 38.81 | 37.89 | 38.48 | 311,516 | +0.40(+1.05%) |
Jun 16, 2014 | 37.95 | 38.15 | 37.64 | 38.08 | 337,516 | +0.17(+0.46%) |
Jun 13, 2014 | 37.82 | 38.11 | 37.32 | 37.91 | 373,279 | +0.34(+0.89%) |
Jun 12, 2014 | 37.46 | 38.23 | 36.88 | 37.57 | 614,684 | -0.05(-0.12%) |
Jun 11, 2014 | 37.86 | 38.23 | 37.54 | 37.62 | 259,898 | -0.32(-0.84%) |
Jun 10, 2014 | 37.64 | 38.02 | 37.36 | 37.93 | 436,402 | +1.43(+3.91%) |
Jun 06, 2014 | 36.33 | 36.84 | 36.08 | 36.51 | 256,261 | +0.45(+1.26%) |
Jun 05, 2014 | 35.76 | 36.44 | 35.32 | 36.05 | 323,197 | +0.46(+1.30%) |
Jun 04, 2014 | 35.03 | 35.76 | 34.98 | 35.59 | 253,245 | +0.27(+0.77%) |
Jun 03, 2014 | 35.33 | 35.62 | 35.06 | 35.32 | 314,611 | -0.15(-0.44%) |