Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.12 | 38.11 | 38.11 | 38.11 | 142,230 | +0.01(+0.02%) |
Aug 28, 2014 | 37.98 | 38.29 | 37.56 | 38.10 | 140,433 | -0.13(-0.33%) |
Aug 27, 2014 | 38.44 | 38.59 | 38.17 | 38.23 | 191,109 | -0.26(-0.68%) |
Aug 26, 2014 | 38.44 | 38.67 | 38.15 | 38.49 | 180,140 | +0.09(+0.23%) |
Aug 25, 2014 | 38.07 | 38.50 | 37.95 | 38.41 | 195,785 | +0.52(+1.36%) |
Aug 22, 2014 | 38.13 | 38.19 | 37.71 | 37.89 | 316,484 | -0.19(-0.50%) |
Aug 21, 2014 | 38.28 | 38.37 | 37.81 | 38.08 | 210,486 | -0.20(-0.52%) |
Aug 20, 2014 | 38.06 | 38.32 | 37.91 | 38.28 | 265,002 | +0.21(+0.56%) |
Aug 19, 2014 | 38.22 | 38.45 | 37.87 | 38.06 | 241,828 | +0.06(+0.15%) |
Aug 18, 2014 | 37.87 | 38.10 | 37.72 | 38.01 | 264,214 | +0.49(+1.31%) |
Aug 15, 2014 | 38.39 | 38.53 | 37.36 | 37.52 | 369,243 | -0.53(-1.40%) |
Aug 14, 2014 | 37.83 | 38.34 | 37.58 | 38.05 | 214,610 | +0.41(+1.08%) |
Aug 13, 2014 | 37.58 | 37.95 | 37.16 | 37.64 | 208,042 | +0.16(+0.42%) |
Aug 12, 2014 | 37.78 | 38.10 | 37.30 | 37.48 | 214,033 | -0.33(-0.86%) |
Aug 11, 2014 | 37.87 | 38.15 | 37.60 | 37.81 | 211,306 | +0.27(+0.72%) |
Aug 08, 2014 | 37.07 | 37.60 | 36.98 | 37.54 | 294,834 | +0.55(+1.48%) |
Aug 07, 2014 | 37.06 | 37.31 | 36.75 | 36.99 | 426,575 | +0.14(+0.37%) |
Aug 06, 2014 | 36.86 | 37.51 | 36.79 | 36.86 | 304,811 | -0.29(-0.79%) |
Aug 05, 2014 | 37.24 | 37.77 | 36.97 | 37.15 | 196,815 | -0.32(-0.84%) |
Aug 04, 2014 | 37.16 | 37.59 | 37.09 | 37.47 | 330,429 | +0.37(+1.00%) |
Aug 01, 2014 | 36.78 | 37.39 | 36.60 | 37.09 | 489,086 | +0.35(+0.95%) |
Jul 31, 2014 | 37.48 | 37.89 | 36.67 | 36.75 | 834,115 | -0.72(-1.92%) |
Jul 30, 2014 | 38.22 | 38.41 | 37.09 | 37.47 | 662,422 | -0.54(-1.42%) |
Jul 29, 2014 | 38.27 | 38.35 | 37.99 | 38.00 | 419,772 | -0.17(-0.44%) |
Jul 28, 2014 | 38.30 | 38.43 | 37.62 | 38.17 | 555,187 | -0.09(-0.23%) |
Jul 25, 2014 | 39.42 | 39.58 | 38.11 | 38.26 | 747,377 | -1.15(-2.91%) |
Jul 24, 2014 | 38.80 | 39.73 | 38.79 | 39.40 | 613,178 | +0.61(+1.57%) |
Jul 23, 2014 | 38.55 | 38.90 | 38.34 | 38.79 | 397,076 | +0.38(+0.99%) |
Jul 22, 2014 | 38.82 | 39.59 | 38.13 | 38.41 | 592,630 | -0.02(-0.06%) |
Jul 21, 2014 | 38.49 | 38.64 | 38.20 | 38.44 | 310,785 | -0.24(-0.61%) |
Jul 18, 2014 | 38.19 | 38.72 | 37.90 | 38.68 | 314,754 | +0.63(+1.66%) |
Jul 17, 2014 | 38.77 | 38.85 | 37.99 | 38.04 | 461,219 | -0.98(-2.51%) |
Jul 16, 2014 | 39.65 | 39.69 | 38.91 | 39.02 | 278,358 | -0.17(-0.44%) |
Jul 15, 2014 | 39.56 | 39.75 | 38.95 | 39.20 | 396,597 | -0.37(-0.94%) |
Jul 14, 2014 | 39.70 | 39.84 | 39.44 | 39.57 | 317,921 | +0.12(+0.30%) |
Jul 11, 2014 | 39.56 | 39.77 | 39.21 | 39.45 | 361,217 | -0.10(-0.26%) |
Jul 10, 2014 | 39.16 | 39.74 | 38.90 | 39.55 | 411,727 | -0.28(-0.70%) |
Jul 09, 2014 | 39.51 | 40.03 | 39.51 | 39.83 | 328,882 | +0.32(+0.82%) |
Jul 08, 2014 | 39.90 | 40.04 | 39.17 | 39.51 | 573,897 | -0.40(-0.99%) |
Jul 07, 2014 | 40.39 | 40.69 | 39.74 | 39.90 | 443,643 | -0.57(-1.41%) |
Jul 03, 2014 | 39.89 | 40.47 | 40.47 | 40.47 | 611,065 | +0.80(+2.01%) |
Jul 02, 2014 | 39.74 | 40.11 | 39.53 | 39.67 | 713,353 | +0.13(+0.32%) |
Jul 01, 2014 | 39.55 | 39.92 | 39.41 | 39.55 | 581,193 | +0.39(+0.99%) |
Jun 30, 2014 | 38.57 | 39.44 | 38.35 | 39.16 | 896,136 | +0.56(+1.46%) |
Jun 27, 2014 | 37.16 | 38.60 | 37.06 | 38.60 | 4,593,027 | +1.28(+3.43%) |
Jun 26, 2014 | 37.09 | 37.35 | 36.47 | 37.32 | 892,645 | +0.28(+0.75%) |
Jun 25, 2014 | 36.94 | 37.13 | 36.52 | 37.04 | 576,477 | -0.10(-0.28%) |
Jun 24, 2014 | 37.62 | 37.80 | 37.09 | 37.14 | 369,085 | -0.63(-1.68%) |
Jun 23, 2014 | 38.17 | 38.40 | 37.75 | 37.77 | 391,034 | -0.40(-1.04%) |
Jun 20, 2014 | 37.95 | 38.68 | 37.60 | 38.17 | 821,261 | +1.04(+2.81%) |
Jun 19, 2014 | 37.02 | 37.20 | 36.64 | 37.13 | 264,715 | +0.16(+0.43%) |
Jun 18, 2014 | 36.75 | 37.04 | 36.55 | 36.97 | 397,934 | +0.18(+0.49%) |
Jun 17, 2014 | 36.59 | 36.86 | 36.37 | 36.79 | 333,157 | +0.14(+0.39%) |
Jun 16, 2014 | 35.74 | 36.69 | 35.63 | 36.64 | 488,700 | +0.93(+2.61%) |
Jun 13, 2014 | 36.18 | 36.44 | 35.44 | 35.71 | 503,207 | -0.26(-0.73%) |
Jun 12, 2014 | 37.50 | 37.51 | 35.85 | 35.97 | 747,830 | -1.68(-4.47%) |
Jun 11, 2014 | 38.13 | 38.22 | 37.53 | 37.66 | 317,127 | -0.70(-1.82%) |
Jun 10, 2014 | 38.57 | 38.61 | 38.31 | 38.35 | 288,393 | -0.04(-0.10%) |
Jun 06, 2014 | 38.19 | 38.86 | 38.19 | 38.39 | 493,954 | +0.14(+0.37%) |
Jun 05, 2014 | 37.57 | 38.44 | 37.16 | 38.25 | 469,522 | +0.58(+1.53%) |
Jun 04, 2014 | 37.09 | 37.71 | 36.66 | 37.67 | 316,803 | +0.49(+1.32%) |
Jun 03, 2014 | 36.45 | 37.76 | 36.41 | 37.18 | 555,083 | +0.67(+1.84%) |