Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.89 | 40.90 | 40.90 | 40.90 | 535,700 | +0.15(+0.37%) |
Aug 28, 2014 | 40.69 | 40.91 | 40.63 | 40.75 | 404,384 | -0.14(-0.34%) |
Aug 27, 2014 | 41.00 | 41.28 | 40.75 | 40.89 | 559,362 | -0.01(-0.02%) |
Aug 26, 2014 | 40.76 | 41.00 | 40.60 | 40.90 | 523,889 | +0.26(+0.64%) |
Aug 25, 2014 | 40.84 | 41.00 | 40.56 | 40.64 | 687,238 | -0.05(-0.12%) |
Aug 22, 2014 | 42.55 | 42.55 | 40.69 | 40.69 | 1,013,601 | -1.06(-2.54%) |
Aug 21, 2014 | 39.50 | 41.81 | 39.49 | 41.75 | 1,834,146 | +2.45(+6.23%) |
Aug 20, 2014 | 38.95 | 39.36 | 38.95 | 39.30 | 547,193 | +0.20(+0.51%) |
Aug 19, 2014 | 39.20 | 39.26 | 39.06 | 39.10 | 570,849 | +0.08(+0.21%) |
Aug 18, 2014 | 38.96 | 39.30 | 38.91 | 39.02 | 416,898 | +0.24(+0.62%) |
Aug 15, 2014 | 39.11 | 39.15 | 38.49 | 38.78 | 309,182 | -0.08(-0.21%) |
Aug 14, 2014 | 38.78 | 39.04 | 38.73 | 38.86 | 271,956 | +0.11(+0.28%) |
Aug 13, 2014 | 38.67 | 39.03 | 38.67 | 38.75 | 322,527 | +0.27(+0.70%) |
Aug 12, 2014 | 38.35 | 38.59 | 38.18 | 38.48 | 455,212 | +0.02(+0.05%) |
Aug 11, 2014 | 38.26 | 38.68 | 38.18 | 38.46 | 399,850 | +0.27(+0.71%) |
Aug 08, 2014 | 37.86 | 38.29 | 37.74 | 38.19 | 358,871 | +0.29(+0.77%) |
Aug 07, 2014 | 38.20 | 38.37 | 37.80 | 37.90 | 365,675 | -0.13(-0.34%) |
Aug 06, 2014 | 37.80 | 38.10 | 37.72 | 38.03 | 438,757 | +0.10(+0.26%) |
Aug 05, 2014 | 37.78 | 38.13 | 37.63 | 37.93 | 319,206 | -0.02(-0.05%) |
Aug 04, 2014 | 37.97 | 38.05 | 37.46 | 37.95 | 294,559 | +0.14(+0.37%) |
Aug 01, 2014 | 37.73 | 37.87 | 37.27 | 37.81 | 836,580 | +0.04(+0.11%) |
Jul 31, 2014 | 38.60 | 38.67 | 37.75 | 37.77 | 703,701 | -1.01(-2.60%) |
Jul 30, 2014 | 38.77 | 38.95 | 38.53 | 38.78 | 394,181 | +0.12(+0.31%) |
Jul 29, 2014 | 39.00 | 39.19 | 38.64 | 38.66 | 551,974 | -0.31(-0.80%) |
Jul 28, 2014 | 38.90 | 39.16 | 38.77 | 38.97 | 510,040 | -0.02(-0.05%) |
Jul 25, 2014 | 39.00 | 39.10 | 38.73 | 38.99 | 548,850 | -0.04(-0.10%) |
Jul 24, 2014 | 38.97 | 39.12 | 38.86 | 39.03 | 370,686 | +0.17(+0.44%) |
Jul 23, 2014 | 39.24 | 39.24 | 38.81 | 38.86 | 308,562 | -0.23(-0.58%) |
Jul 22, 2014 | 39.08 | 39.17 | 38.80 | 39.09 | 612,225 | +0.15(+0.37%) |
Jul 21, 2014 | 39.07 | 39.26 | 38.89 | 38.94 | 455,106 | -0.32(-0.82%) |
Jul 18, 2014 | 39.12 | 39.29 | 38.85 | 39.26 | 476,231 | +0.19(+0.49%) |
Jul 17, 2014 | 39.00 | 39.30 | 38.92 | 39.07 | 585,929 | -0.14(-0.36%) |
Jul 16, 2014 | 39.46 | 39.55 | 38.79 | 39.21 | 911,434 | -0.16(-0.41%) |
Jul 15, 2014 | 39.26 | 39.44 | 39.06 | 39.37 | 681,323 | +0.21(+0.54%) |
Jul 14, 2014 | 38.86 | 39.45 | 38.70 | 39.16 | 801,886 | +0.50(+1.29%) |
Jul 11, 2014 | 38.66 | 38.67 | 38.26 | 38.66 | 675,930 | -0.12(-0.31%) |
Jul 10, 2014 | 38.28 | 39.00 | 37.99 | 38.78 | 709,434 | +0.05(+0.13%) |
Jul 09, 2014 | 39.10 | 39.11 | 38.62 | 38.73 | 752,397 | -0.18(-0.46%) |
Jul 08, 2014 | 38.90 | 38.99 | 38.50 | 38.91 | 811,418 | -0.12(-0.31%) |
Jul 07, 2014 | 38.80 | 39.09 | 38.65 | 39.03 | 695,558 | +0.09(+0.23%) |
Jul 03, 2014 | 38.94 | 38.94 | 38.94 | 38.94 | 614,200 | +0.07(+0.18%) |
Jul 02, 2014 | 39.04 | 39.20 | 38.74 | 38.87 | 684,255 | -0.25(-0.64%) |
Jul 01, 2014 | 38.85 | 39.29 | 38.84 | 39.12 | 1,221,241 | +0.30(+0.77%) |
Jun 30, 2014 | 38.97 | 38.97 | 38.59 | 38.82 | 877,451 | -0.15(-0.38%) |
Jun 27, 2014 | 38.63 | 39.08 | 38.62 | 38.97 | 781,992 | +0.17(+0.45%) |
Jun 26, 2014 | 38.96 | 38.97 | 38.71 | 38.80 | 409,260 | -0.09(-0.24%) |
Jun 25, 2014 | 38.60 | 39.02 | 38.50 | 38.89 | 480,738 | +0.10(+0.26%) |
Jun 24, 2014 | 38.86 | 39.48 | 38.78 | 38.79 | 592,979 | -0.18(-0.46%) |
Jun 23, 2014 | 38.58 | 38.98 | 38.57 | 38.97 | 370,055 | +0.31(+0.80%) |
Jun 20, 2014 | 38.62 | 38.78 | 38.46 | 38.66 | 762,203 | -0.03(-0.08%) |
Jun 19, 2014 | 38.96 | 38.98 | 38.65 | 38.69 | 436,303 | -0.19(-0.49%) |
Jun 18, 2014 | 39.16 | 39.27 | 38.70 | 38.88 | 478,565 | -0.29(-0.74%) |
Jun 17, 2014 | 38.71 | 39.50 | 38.71 | 39.17 | 652,548 | +0.27(+0.69%) |
Jun 16, 2014 | 38.67 | 39.10 | 38.67 | 38.90 | 618,747 | -0.14(-0.36%) |
Jun 13, 2014 | 39.03 | 39.35 | 38.87 | 39.04 | 418,552 | +0.19(+0.49%) |
Jun 12, 2014 | 39.06 | 39.16 | 38.70 | 38.85 | 343,127 | -0.33(-0.84%) |
Jun 11, 2014 | 39.01 | 39.24 | 38.75 | 39.18 | 432,916 | -0.04(-0.10%) |
Jun 10, 2014 | 38.92 | 39.23 | 38.90 | 39.22 | 458,486 | +0.11(+0.28%) |
Jun 06, 2014 | 38.30 | 39.13 | 38.22 | 39.11 | 480,409 | +1.08(+2.84%) |
Jun 05, 2014 | 38.15 | 38.20 | 37.78 | 38.03 | 1,025,650 | -0.01(-0.03%) |
Jun 04, 2014 | 38.24 | 38.41 | 37.98 | 38.04 | 719,215 | -0.32(-0.83%) |
Jun 03, 2014 | 38.31 | 38.78 | 38.21 | 38.36 | 691,353 | -0.18(-0.47%) |