Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.75 | 40.02 | 40.02 | 40.02 | 332,367 | +0.25(+0.64%) |
Aug 28, 2014 | 39.24 | 39.85 | 39.12 | 39.76 | 755,014 | +0.37(+0.93%) |
Aug 27, 2014 | 39.29 | 39.44 | 39.04 | 39.40 | 536,165 | +0.26(+0.67%) |
Aug 26, 2014 | 39.32 | 39.41 | 39.08 | 39.14 | 871,578 | -0.12(-0.32%) |
Aug 25, 2014 | 38.93 | 39.34 | 38.67 | 39.26 | 767,410 | +0.46(+1.18%) |
Aug 22, 2014 | 38.42 | 38.99 | 38.22 | 38.80 | 557,719 | +0.33(+0.85%) |
Aug 21, 2014 | 38.35 | 38.58 | 38.01 | 38.48 | 410,809 | +0.19(+0.49%) |
Aug 20, 2014 | 38.67 | 39.01 | 38.24 | 38.29 | 462,578 | -0.48(-1.23%) |
Aug 19, 2014 | 38.33 | 38.96 | 38.20 | 38.76 | 1,018,377 | +1.07(+2.84%) |
Aug 18, 2014 | 36.94 | 37.71 | 36.94 | 37.69 | 682,245 | +0.89(+2.43%) |
Aug 15, 2014 | 36.90 | 36.95 | 36.52 | 36.80 | 285,170 | +0.10(+0.27%) |
Aug 14, 2014 | 35.88 | 36.77 | 35.88 | 36.70 | 370,738 | +0.77(+2.14%) |
Aug 13, 2014 | 35.89 | 36.34 | 35.76 | 35.93 | 307,049 | -0.01(-0.04%) |
Aug 12, 2014 | 35.89 | 36.08 | 35.68 | 35.94 | 254,036 | -0.04(-0.11%) |
Aug 11, 2014 | 35.93 | 36.73 | 35.88 | 35.98 | 320,869 | +0.09(+0.25%) |
Aug 08, 2014 | 35.71 | 35.89 | 35.09 | 35.89 | 512,835 | +0.47(+1.33%) |
Aug 07, 2014 | 34.03 | 35.74 | 32.39 | 35.42 | 899,749 | -0.38(-1.08%) |
Aug 06, 2014 | 35.39 | 36.11 | 34.96 | 35.81 | 674,151 | +0.29(+0.81%) |
Aug 05, 2014 | 36.60 | 36.62 | 35.52 | 35.52 | 647,930 | -0.86(-2.37%) |
Aug 04, 2014 | 36.14 | 36.49 | 35.79 | 36.38 | 725,723 | +0.37(+1.03%) |
Aug 01, 2014 | 36.32 | 36.85 | 35.88 | 36.01 | 485,019 | -0.31(-0.86%) |
Jul 31, 2014 | 36.66 | 36.77 | 35.91 | 36.32 | 912,987 | -0.42(-1.14%) |
Jul 30, 2014 | 36.63 | 37.07 | 36.49 | 36.74 | 440,273 | +0.18(+0.48%) |
Jul 29, 2014 | 36.62 | 36.81 | 36.41 | 36.56 | 305,293 | -0.09(-0.25%) |
Jul 28, 2014 | 36.95 | 36.98 | 36.50 | 36.66 | 290,086 | -0.10(-0.27%) |
Jul 25, 2014 | 36.46 | 36.82 | 36.09 | 36.75 | 632,231 | +0.21(+0.57%) |
Jul 24, 2014 | 37.58 | 37.81 | 36.45 | 36.55 | 1,158,027 | -1.02(-2.73%) |
Jul 23, 2014 | 38.30 | 38.40 | 37.48 | 37.57 | 921,073 | -0.66(-1.72%) |
Jul 22, 2014 | 38.52 | 38.75 | 38.22 | 38.23 | 314,381 | -0.29(-0.75%) |
Jul 21, 2014 | 38.54 | 38.79 | 38.36 | 38.52 | 372,669 | -0.10(-0.27%) |
Jul 18, 2014 | 38.62 | 38.79 | 38.27 | 38.62 | 325,283 | +0.15(+0.39%) |
Jul 17, 2014 | 38.74 | 39.00 | 38.44 | 38.47 | 462,862 | -0.36(-0.92%) |
Jul 16, 2014 | 38.64 | 39.02 | 38.33 | 38.83 | 387,996 | +0.23(+0.60%) |
Jul 15, 2014 | 39.04 | 39.14 | 38.57 | 38.60 | 308,192 | -0.40(-1.02%) |
Jul 14, 2014 | 38.70 | 39.13 | 38.59 | 38.99 | 362,350 | +0.40(+1.03%) |
Jul 11, 2014 | 38.90 | 38.93 | 38.51 | 38.60 | 395,584 | -0.34(-0.87%) |
Jul 10, 2014 | 39.02 | 39.32 | 38.72 | 38.93 | 486,703 | -0.29(-0.73%) |
Jul 09, 2014 | 39.33 | 39.51 | 39.07 | 39.22 | 635,741 | -0.14(-0.35%) |
Jul 08, 2014 | 39.86 | 40.09 | 39.34 | 39.36 | 452,259 | -0.45(-1.13%) |
Jul 07, 2014 | 40.15 | 40.39 | 39.71 | 39.80 | 738,915 | -0.45(-1.13%) |
Jul 03, 2014 | 40.28 | 40.26 | 40.26 | 40.26 | 661,048 | -0.03(-0.08%) |
Jul 02, 2014 | 40.52 | 40.75 | 40.21 | 40.29 | 547,748 | -0.10(-0.26%) |
Jul 01, 2014 | 40.47 | 40.63 | 40.23 | 40.39 | 842,096 | -0.01(-0.03%) |
Jun 30, 2014 | 40.14 | 40.49 | 39.96 | 40.41 | 1,071,888 | +0.27(+0.66%) |
Jun 27, 2014 | 40.41 | 40.41 | 39.54 | 40.14 | 1,477,264 | -0.27(-0.66%) |
Jun 26, 2014 | 40.17 | 40.68 | 40.06 | 40.41 | 1,057,419 | +0.47(+1.19%) |
Jun 25, 2014 | 39.16 | 40.01 | 39.06 | 39.93 | 1,234,941 | +0.88(+2.26%) |
Jun 24, 2014 | 38.77 | 39.11 | 38.76 | 39.05 | 674,079 | +0.33(+0.86%) |
Jun 23, 2014 | 38.85 | 39.02 | 38.62 | 38.72 | 533,261 | -0.08(-0.20%) |
Jun 20, 2014 | 38.57 | 38.95 | 38.27 | 38.80 | 484,010 | +0.42(+1.10%) |
Jun 19, 2014 | 38.40 | 38.52 | 38.28 | 38.38 | 323,188 | -0.03(-0.07%) |
Jun 18, 2014 | 38.82 | 38.93 | 38.38 | 38.40 | 389,225 | -0.45(-1.15%) |
Jun 17, 2014 | 38.37 | 38.97 | 38.27 | 38.85 | 396,933 | +0.52(+1.35%) |
Jun 16, 2014 | 38.16 | 38.51 | 38.12 | 38.33 | 375,179 | +0.12(+0.32%) |
Jun 13, 2014 | 37.67 | 38.22 | 37.67 | 38.21 | 246,391 | +0.47(+1.26%) |
Jun 12, 2014 | 38.12 | 38.12 | 37.66 | 37.73 | 183,366 | -0.34(-0.89%) |
Jun 11, 2014 | 37.79 | 38.10 | 37.66 | 38.07 | 228,969 | +0.25(+0.67%) |
Jun 10, 2014 | 38.10 | 38.14 | 37.67 | 37.82 | 622,762 | +0.02(+0.05%) |
Jun 06, 2014 | 37.65 | 37.80 | 37.50 | 37.80 | 525,187 | +0.29(+0.76%) |
Jun 05, 2014 | 37.27 | 37.88 | 37.19 | 37.51 | 597,215 | +0.31(+0.82%) |
Jun 04, 2014 | 37.16 | 37.36 | 36.92 | 37.21 | 843,165 | +0.09(+0.24%) |
Jun 03, 2014 | 37.40 | 37.50 | 37.00 | 37.12 | 705,517 | -0.31(-0.82%) |