Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.66 | 40.88 | 40.88 | 40.88 | 196,409 | +0.29(+0.72%) |
Aug 28, 2014 | 40.26 | 40.59 | 40.26 | 40.59 | 220,818 | +0.24(+0.59%) |
Aug 27, 2014 | 39.95 | 40.35 | 39.95 | 40.35 | 173,248 | +0.43(+1.07%) |
Aug 26, 2014 | 40.35 | 40.46 | 39.91 | 39.92 | 189,843 | -0.41(-1.01%) |
Aug 25, 2014 | 40.19 | 40.44 | 40.19 | 40.33 | 198,661 | +0.24(+0.59%) |
Aug 22, 2014 | 40.26 | 40.34 | 39.91 | 40.09 | 220,938 | -0.10(-0.25%) |
Aug 21, 2014 | 40.15 | 40.38 | 40.09 | 40.20 | 232,704 | +0.08(+0.21%) |
Aug 20, 2014 | 39.96 | 40.13 | 39.87 | 40.11 | 187,882 | +0.10(+0.24%) |
Aug 19, 2014 | 39.57 | 40.02 | 39.57 | 40.02 | 279,349 | +0.49(+1.23%) |
Aug 18, 2014 | 39.71 | 39.79 | 39.47 | 39.53 | 343,248 | -0.06(-0.15%) |
Aug 15, 2014 | 39.53 | 39.62 | 39.41 | 39.59 | 262,219 | +0.13(+0.33%) |
Aug 14, 2014 | 39.10 | 39.46 | 39.03 | 39.46 | 196,420 | +0.40(+1.03%) |
Aug 13, 2014 | 38.92 | 39.16 | 38.84 | 39.05 | 270,720 | +0.17(+0.44%) |
Aug 12, 2014 | 38.90 | 39.06 | 38.82 | 38.88 | 318,906 | -0.02(-0.05%) |
Aug 11, 2014 | 39.14 | 39.19 | 38.87 | 38.90 | 323,239 | -0.13(-0.33%) |
Aug 08, 2014 | 38.38 | 38.93 | 38.38 | 39.03 | 805,728 | +0.76(+1.98%) |
Aug 07, 2014 | 38.02 | 38.41 | 38.02 | 38.27 | 783,950 | +0.38(+1.00%) |
Aug 06, 2014 | 38.27 | 38.27 | 37.81 | 37.89 | 806,826 | -0.43(-1.13%) |
Aug 05, 2014 | 38.72 | 38.85 | 38.20 | 38.32 | 530,091 | -0.42(-1.09%) |
Aug 04, 2014 | 38.99 | 39.02 | 38.16 | 38.75 | 18,448,564 | -0.24(-0.61%) |
Aug 01, 2014 | 38.70 | 39.27 | 38.70 | 38.98 | 1,721,510 | +0.14(+0.36%) |
Jul 31, 2014 | 39.31 | 39.47 | 38.84 | 38.84 | 355,179 | -0.65(-1.63%) |
Jul 30, 2014 | 40.28 | 40.28 | 39.34 | 39.49 | 475,927 | -0.63(-1.57%) |
Jul 29, 2014 | 40.50 | 40.52 | 40.10 | 40.12 | 385,464 | -0.38(-0.93%) |
Jul 28, 2014 | 39.88 | 40.55 | 39.88 | 40.50 | 8,851,098 | +0.58(+1.45%) |
Jul 25, 2014 | 40.20 | 40.29 | 39.89 | 39.92 | 242,016 | -0.35(-0.87%) |
Jul 24, 2014 | 40.11 | 40.35 | 40.06 | 40.27 | 161,629 | +0.11(+0.27%) |
Jul 23, 2014 | 40.21 | 40.23 | 40.08 | 40.16 | 402,435 | -0.03(-0.07%) |
Jul 22, 2014 | 40.34 | 40.35 | 40.18 | 40.18 | 301,490 | -0.06(-0.14%) |
Jul 21, 2014 | 40.23 | 40.35 | 40.05 | 40.24 | 2,038,924 | -0.07(-0.16%) |
Jul 18, 2014 | 39.98 | 40.33 | 39.77 | 40.31 | 111,953 | +0.43(+1.08%) |
Jul 17, 2014 | 40.21 | 40.33 | 39.87 | 39.88 | 136,874 | -0.38(-0.94%) |
Jul 16, 2014 | 40.28 | 40.31 | 39.95 | 40.26 | 334,179 | +0.08(+0.21%) |
Jul 15, 2014 | 39.99 | 40.27 | 39.98 | 40.17 | 312,449 | +0.18(+0.45%) |
Jul 14, 2014 | 40.69 | 40.69 | 39.99 | 39.99 | 356,405 | -0.45(-1.11%) |
Jul 11, 2014 | 40.83 | 40.83 | 40.41 | 40.44 | 198,693 | -0.33(-0.80%) |
Jul 10, 2014 | 40.36 | 40.78 | 40.36 | 40.77 | 204,780 | +0.23(+0.57%) |
Jul 09, 2014 | 40.61 | 40.71 | 40.36 | 40.54 | 231,073 | -0.08(-0.19%) |
Jul 08, 2014 | 40.38 | 40.66 | 40.38 | 40.62 | 622,979 | +0.27(+0.66%) |
Jul 07, 2014 | 40.17 | 40.52 | 40.16 | 40.35 | 2,424,237 | +0.14(+0.35%) |
Jul 03, 2014 | 40.43 | 40.21 | 40.21 | 40.21 | 227,323 | -0.40(-0.98%) |
Jul 02, 2014 | 41.37 | 41.37 | 40.49 | 40.60 | 330,800 | -0.81(-1.95%) |
Jul 01, 2014 | 41.99 | 41.99 | 41.39 | 41.41 | 666,789 | -0.38(-0.91%) |
Jun 30, 2014 | 41.54 | 41.84 | 41.33 | 41.79 | 7,952,091 | +0.31(+0.75%) |
Jun 27, 2014 | 41.26 | 41.53 | 41.15 | 41.48 | 463,727 | +0.20(+0.47%) |
Jun 26, 2014 | 41.21 | 41.29 | 41.11 | 41.28 | 175,476 | +0.06(+0.15%) |
Jun 25, 2014 | 40.94 | 41.23 | 40.91 | 41.22 | 440,163 | +0.20(+0.48%) |
Jun 24, 2014 | 40.86 | 41.15 | 40.86 | 41.02 | 395,362 | +0.13(+0.33%) |
Jun 23, 2014 | 41.11 | 41.14 | 40.73 | 40.89 | 372,256 | -0.12(-0.30%) |
Jun 20, 2014 | 41.32 | 41.34 | 40.98 | 41.01 | 193,759 | -0.23(-0.55%) |
Jun 19, 2014 | 40.99 | 41.32 | 40.95 | 41.24 | 296,348 | +0.29(+0.70%) |
Jun 18, 2014 | 40.12 | 40.95 | 40.12 | 40.95 | 677,704 | +0.85(+2.11%) |
Jun 17, 2014 | 40.05 | 40.19 | 39.92 | 40.10 | 1,201,881 | -0.03(-0.07%) |
Jun 16, 2014 | 39.90 | 40.44 | 39.85 | 40.13 | 13,457,629 | +0.31(+0.77%) |
Jun 13, 2014 | 39.62 | 39.93 | 39.46 | 39.83 | 112,632 | +0.19(+0.47%) |
Jun 12, 2014 | 39.52 | 39.74 | 39.08 | 39.64 | 179,707 | +0.13(+0.33%) |
Jun 11, 2014 | 39.83 | 39.86 | 39.51 | 39.51 | 89,302 | -0.48(-1.20%) |
Jun 10, 2014 | 40.06 | 40.21 | 39.98 | 39.99 | 86,300 | -0.37(-0.90%) |
Jun 06, 2014 | 40.48 | 40.68 | 40.33 | 40.36 | 92,988 | -0.12(-0.30%) |
Jun 05, 2014 | 40.16 | 40.51 | 40.14 | 40.48 | 92,727 | +0.35(+0.86%) |
Jun 04, 2014 | 40.03 | 40.14 | 39.89 | 40.13 | 282,076 | +0.06(+0.15%) |
Jun 03, 2014 | 39.99 | 40.18 | 39.89 | 40.07 | 96,274 | +0.09(+0.22%) |