Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.91 | 40.15 | 40.15 | 40.15 | 1,001,035 | +0.31(+0.77%) |
Aug 28, 2014 | 39.55 | 39.88 | 39.49 | 39.84 | 412,920 | +0.17(+0.44%) |
Aug 27, 2014 | 39.88 | 39.98 | 39.59 | 39.67 | 776,531 | -0.10(-0.25%) |
Aug 26, 2014 | 39.91 | 39.99 | 39.74 | 39.77 | 502,990 | -0.12(-0.31%) |
Aug 25, 2014 | 39.98 | 40.15 | 39.83 | 39.89 | 727,077 | +0.14(+0.35%) |
Aug 22, 2014 | 40.11 | 40.11 | 39.75 | 39.75 | 576,914 | -0.44(-1.09%) |
Aug 21, 2014 | 40.29 | 40.36 | 39.98 | 40.19 | 520,287 | -0.22(-0.53%) |
Aug 20, 2014 | 40.46 | 40.58 | 40.20 | 40.41 | 567,989 | -0.26(-0.63%) |
Aug 19, 2014 | 40.00 | 40.71 | 39.99 | 40.66 | 1,241,393 | +0.60(+1.49%) |
Aug 18, 2014 | 39.87 | 40.08 | 39.79 | 40.07 | 813,822 | +0.41(+1.04%) |
Aug 15, 2014 | 39.98 | 40.05 | 39.40 | 39.65 | 859,914 | -0.14(-0.35%) |
Aug 14, 2014 | 39.73 | 39.99 | 39.73 | 39.79 | 666,175 | +0.06(+0.15%) |
Aug 13, 2014 | 39.82 | 39.88 | 39.62 | 39.74 | 508,851 | +0.12(+0.31%) |
Aug 12, 2014 | 39.45 | 39.67 | 39.32 | 39.61 | 473,030 | +0.06(+0.15%) |
Aug 11, 2014 | 39.64 | 39.73 | 39.42 | 39.55 | 371,211 | +0.16(+0.40%) |
Aug 08, 2014 | 39.00 | 39.35 | 38.82 | 39.40 | 783,381 | +0.36(+0.91%) |
Aug 07, 2014 | 39.26 | 39.33 | 38.73 | 39.04 | 856,371 | -0.06(-0.15%) |
Aug 06, 2014 | 39.06 | 39.45 | 39.05 | 39.10 | 617,311 | -0.12(-0.32%) |
Aug 05, 2014 | 39.30 | 39.50 | 38.92 | 39.22 | 606,581 | -0.31(-0.78%) |
Aug 04, 2014 | 39.31 | 39.59 | 39.08 | 39.53 | 896,104 | +0.35(+0.89%) |
Aug 01, 2014 | 39.05 | 39.29 | 38.87 | 39.18 | 944,250 | +0.08(+0.21%) |
Jul 31, 2014 | 39.40 | 39.40 | 39.01 | 39.10 | 1,312,884 | -0.53(-1.34%) |
Jul 30, 2014 | 39.83 | 39.90 | 39.26 | 39.63 | 960,745 | -0.15(-0.37%) |
Jul 29, 2014 | 40.27 | 40.36 | 39.73 | 39.78 | 1,321,538 | -0.76(-1.88%) |
Jul 28, 2014 | 40.60 | 40.75 | 40.04 | 40.54 | 1,426,598 | -0.24(-0.59%) |
Jul 25, 2014 | 42.25 | 42.37 | 40.56 | 40.78 | 1,943,773 | -1.37(-3.26%) |
Jul 24, 2014 | 41.93 | 42.39 | 41.93 | 42.15 | 1,467,081 | +0.25(+0.59%) |
Jul 23, 2014 | 41.85 | 42.19 | 41.81 | 41.91 | 839,075 | +0.07(+0.16%) |
Jul 22, 2014 | 42.19 | 42.39 | 41.81 | 41.84 | 671,690 | -0.09(-0.22%) |
Jul 21, 2014 | 41.92 | 41.97 | 41.73 | 41.93 | 435,323 | -0.29(-0.69%) |
Jul 18, 2014 | 42.15 | 42.31 | 41.97 | 42.22 | 529,365 | +0.25(+0.59%) |
Jul 17, 2014 | 42.03 | 42.34 | 41.88 | 41.97 | 1,044,371 | -0.30(-0.71%) |
Jul 16, 2014 | 42.35 | 42.46 | 41.99 | 42.27 | 538,402 | +0.12(+0.29%) |
Jul 15, 2014 | 42.22 | 42.74 | 42.06 | 42.15 | 524,471 | -0.07(-0.18%) |
Jul 14, 2014 | 42.07 | 42.31 | 42.01 | 42.22 | 503,537 | +0.41(+0.97%) |
Jul 11, 2014 | 42.01 | 42.17 | 41.72 | 41.81 | 687,739 | -0.30(-0.71%) |
Jul 10, 2014 | 41.82 | 42.20 | 41.57 | 42.11 | 920,392 | -0.03(-0.08%) |
Jul 09, 2014 | 42.50 | 42.62 | 41.98 | 42.15 | 742,588 | -0.16(-0.37%) |
Jul 08, 2014 | 41.95 | 42.32 | 41.84 | 42.30 | 767,270 | +0.17(+0.41%) |
Jul 07, 2014 | 42.55 | 42.64 | 42.06 | 42.13 | 533,509 | -0.51(-1.20%) |
Jul 03, 2014 | 42.50 | 42.64 | 42.64 | 42.64 | 550,855 | +0.41(+0.96%) |
Jul 02, 2014 | 42.41 | 42.55 | 42.10 | 42.24 | 520,338 | -0.31(-0.74%) |
Jul 01, 2014 | 42.58 | 42.80 | 42.26 | 42.55 | 556,128 | +0.11(+0.25%) |
Jun 30, 2014 | 42.67 | 42.70 | 42.17 | 42.44 | 751,621 | -0.19(-0.45%) |
Jun 27, 2014 | 42.48 | 42.74 | 42.28 | 42.63 | 785,440 | +0.06(+0.14%) |
Jun 26, 2014 | 42.15 | 42.58 | 41.85 | 42.58 | 1,027,106 | +0.48(+1.14%) |
Jun 25, 2014 | 42.11 | 42.24 | 41.69 | 42.10 | 913,653 | -0.12(-0.27%) |
Jun 24, 2014 | 42.14 | 42.65 | 41.96 | 42.21 | 875,205 | +0.04(+0.10%) |
Jun 23, 2014 | 42.50 | 42.68 | 41.90 | 42.17 | 828,134 | -0.39(-0.91%) |
Jun 20, 2014 | 42.34 | 42.58 | 42.25 | 42.56 | 786,216 | +0.33(+0.78%) |
Jun 19, 2014 | 42.17 | 42.44 | 41.95 | 42.23 | 760,118 | +0.10(+0.24%) |
Jun 18, 2014 | 41.87 | 42.15 | 41.61 | 42.13 | 554,890 | +0.22(+0.51%) |
Jun 17, 2014 | 41.56 | 42.09 | 41.39 | 41.91 | 765,155 | +0.33(+0.80%) |
Jun 16, 2014 | 41.19 | 41.88 | 41.19 | 41.58 | 1,001,661 | +0.39(+0.95%) |
Jun 13, 2014 | 41.00 | 41.33 | 40.89 | 41.19 | 745,506 | +0.22(+0.53%) |
Jun 12, 2014 | 41.04 | 41.28 | 40.89 | 40.98 | 715,330 | -0.17(-0.42%) |
Jun 11, 2014 | 41.34 | 41.36 | 40.94 | 41.15 | 755,170 | -0.41(-0.98%) |
Jun 10, 2014 | 41.45 | 41.62 | 41.28 | 41.56 | 827,987 | +0.35(+0.84%) |
Jun 06, 2014 | 41.20 | 41.43 | 41.09 | 41.21 | 552,532 | +0.12(+0.28%) |
Jun 05, 2014 | 41.07 | 41.26 | 40.63 | 41.09 | 793,745 | +0.10(+0.24%) |
Jun 04, 2014 | 40.88 | 41.12 | 40.75 | 40.99 | 750,867 | +0.06(+0.14%) |
Jun 03, 2014 | 41.35 | 41.35 | 40.85 | 40.94 | 1,128,068 | -0.42(-1.02%) |