Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.92 | 40.16 | 40.16 | 40.16 | 1,000,869 | +0.31(+0.77%) |
Aug 28, 2014 | 39.56 | 39.89 | 39.49 | 39.85 | 412,851 | +0.17(+0.44%) |
Aug 27, 2014 | 39.89 | 39.98 | 39.59 | 39.68 | 776,402 | -0.10(-0.25%) |
Aug 26, 2014 | 39.92 | 40.00 | 39.74 | 39.78 | 502,906 | -0.12(-0.31%) |
Aug 25, 2014 | 39.98 | 40.16 | 39.84 | 39.90 | 726,957 | +0.14(+0.35%) |
Aug 22, 2014 | 40.11 | 40.11 | 39.76 | 39.76 | 576,819 | -0.44(-1.09%) |
Aug 21, 2014 | 40.30 | 40.37 | 39.99 | 40.20 | 520,201 | -0.22(-0.53%) |
Aug 20, 2014 | 40.47 | 40.59 | 40.21 | 40.41 | 567,894 | -0.26(-0.63%) |
Aug 19, 2014 | 40.01 | 40.72 | 40.00 | 40.67 | 1,241,187 | +0.60(+1.49%) |
Aug 18, 2014 | 39.87 | 40.08 | 39.79 | 40.07 | 813,687 | +0.41(+1.04%) |
Aug 15, 2014 | 39.98 | 40.06 | 39.41 | 39.66 | 859,771 | -0.14(-0.35%) |
Aug 14, 2014 | 39.73 | 40.00 | 39.73 | 39.80 | 666,065 | +0.06(+0.15%) |
Aug 13, 2014 | 39.82 | 39.89 | 39.62 | 39.74 | 508,766 | +0.12(+0.31%) |
Aug 12, 2014 | 39.46 | 39.68 | 39.33 | 39.62 | 472,951 | +0.06(+0.15%) |
Aug 11, 2014 | 39.64 | 39.73 | 39.43 | 39.56 | 371,149 | +0.16(+0.40%) |
Aug 08, 2014 | 39.00 | 39.35 | 38.83 | 39.40 | 783,251 | +0.36(+0.91%) |
Aug 07, 2014 | 39.26 | 39.34 | 38.74 | 39.05 | 856,229 | -0.06(-0.15%) |
Aug 06, 2014 | 39.06 | 39.45 | 39.06 | 39.10 | 617,208 | -0.12(-0.32%) |
Aug 05, 2014 | 39.30 | 39.50 | 38.93 | 39.23 | 606,481 | -0.31(-0.78%) |
Aug 04, 2014 | 39.32 | 39.60 | 39.09 | 39.53 | 895,955 | +0.35(+0.89%) |
Aug 01, 2014 | 39.05 | 39.29 | 38.87 | 39.19 | 944,093 | +0.08(+0.21%) |
Jul 31, 2014 | 39.40 | 39.40 | 39.01 | 39.10 | 1,312,666 | -0.53(-1.34%) |
Jul 30, 2014 | 39.84 | 39.91 | 39.26 | 39.63 | 960,586 | -0.15(-0.37%) |
Jul 29, 2014 | 40.28 | 40.36 | 39.73 | 39.78 | 1,321,319 | -0.76(-1.88%) |
Jul 28, 2014 | 40.60 | 40.76 | 40.05 | 40.55 | 1,426,361 | -0.24(-0.59%) |
Jul 25, 2014 | 42.26 | 42.38 | 40.57 | 40.79 | 1,943,450 | -1.38(-3.26%) |
Jul 24, 2014 | 41.94 | 42.39 | 41.94 | 42.16 | 1,466,838 | +0.25(+0.59%) |
Jul 23, 2014 | 41.85 | 42.19 | 41.82 | 41.91 | 838,936 | +0.07(+0.16%) |
Jul 22, 2014 | 42.19 | 42.39 | 41.82 | 41.85 | 671,579 | -0.09(-0.22%) |
Jul 21, 2014 | 41.93 | 41.98 | 41.74 | 41.94 | 435,251 | -0.29(-0.69%) |
Jul 18, 2014 | 42.15 | 42.32 | 41.98 | 42.23 | 529,277 | +0.25(+0.59%) |
Jul 17, 2014 | 42.04 | 42.35 | 41.89 | 41.98 | 1,044,198 | -0.30(-0.71%) |
Jul 16, 2014 | 42.36 | 42.47 | 42.00 | 42.28 | 538,312 | +0.12(+0.29%) |
Jul 15, 2014 | 42.23 | 42.75 | 42.07 | 42.15 | 524,384 | -0.07(-0.18%) |
Jul 14, 2014 | 42.08 | 42.32 | 42.02 | 42.23 | 503,453 | +0.41(+0.97%) |
Jul 11, 2014 | 42.02 | 42.18 | 41.73 | 41.82 | 687,625 | -0.30(-0.71%) |
Jul 10, 2014 | 41.83 | 42.20 | 41.58 | 42.12 | 920,240 | -0.03(-0.08%) |
Jul 09, 2014 | 42.51 | 42.63 | 41.99 | 42.15 | 742,464 | -0.16(-0.37%) |
Jul 08, 2014 | 41.95 | 42.33 | 41.85 | 42.31 | 767,142 | +0.17(+0.41%) |
Jul 07, 2014 | 42.56 | 42.65 | 42.07 | 42.14 | 533,420 | -0.51(-1.20%) |
Jul 03, 2014 | 42.51 | 42.65 | 42.65 | 42.65 | 550,763 | +0.41(+0.96%) |
Jul 02, 2014 | 42.42 | 42.56 | 42.10 | 42.24 | 520,251 | -0.31(-0.74%) |
Jul 01, 2014 | 42.59 | 42.81 | 42.27 | 42.56 | 556,035 | +0.11(+0.25%) |
Jun 30, 2014 | 42.67 | 42.71 | 42.18 | 42.45 | 751,496 | -0.19(-0.45%) |
Jun 27, 2014 | 42.49 | 42.74 | 42.28 | 42.64 | 785,310 | +0.06(+0.14%) |
Jun 26, 2014 | 42.16 | 42.59 | 41.85 | 42.58 | 1,026,936 | +0.48(+1.14%) |
Jun 25, 2014 | 42.12 | 42.24 | 41.70 | 42.10 | 913,502 | -0.12(-0.27%) |
Jun 24, 2014 | 42.14 | 42.66 | 41.97 | 42.22 | 875,059 | +0.04(+0.10%) |
Jun 23, 2014 | 42.51 | 42.69 | 41.91 | 42.18 | 827,997 | -0.39(-0.91%) |
Jun 20, 2014 | 42.35 | 42.58 | 42.26 | 42.57 | 786,086 | +0.33(+0.78%) |
Jun 19, 2014 | 42.18 | 42.44 | 41.96 | 42.24 | 759,992 | +0.10(+0.24%) |
Jun 18, 2014 | 41.88 | 42.16 | 41.61 | 42.14 | 554,798 | +0.22(+0.51%) |
Jun 17, 2014 | 41.56 | 42.09 | 41.40 | 41.92 | 765,028 | +0.33(+0.80%) |
Jun 16, 2014 | 41.20 | 41.89 | 41.20 | 41.59 | 1,001,495 | +0.39(+0.94%) |
Jun 13, 2014 | 41.01 | 41.33 | 40.89 | 41.20 | 745,382 | +0.22(+0.53%) |
Jun 12, 2014 | 41.05 | 41.28 | 40.89 | 40.98 | 715,211 | -0.17(-0.42%) |
Jun 11, 2014 | 41.35 | 41.37 | 40.95 | 41.16 | 755,044 | -0.41(-0.98%) |
Jun 10, 2014 | 41.46 | 41.63 | 41.29 | 41.56 | 827,850 | +0.35(+0.84%) |
Jun 06, 2014 | 41.21 | 41.44 | 41.10 | 41.22 | 552,440 | +0.12(+0.28%) |
Jun 05, 2014 | 41.08 | 41.26 | 40.64 | 41.10 | 793,613 | +0.10(+0.24%) |
Jun 04, 2014 | 40.89 | 41.13 | 40.76 | 41.00 | 750,743 | +0.06(+0.14%) |
Jun 03, 2014 | 41.36 | 41.36 | 40.86 | 40.94 | 1,127,881 | -0.42(-1.02%) |