Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 43.08 | 43.18 | 43.18 | 43.18 | 46,740 | +0.17(+0.40%) |
Aug 28, 2014 | 42.87 | 43.05 | 43.07 | 43.01 | 44,211 | -0.06(-0.14%) |
Aug 27, 2014 | 43.08 | 43.13 | 43.00 | 43.07 | 42,026 | -0.02(-0.04%) |
Aug 26, 2014 | 43.07 | 43.18 | 43.06 | 43.09 | 65,613 | +0.07(+0.16%) |
Aug 25, 2014 | 43.01 | 43.09 | 42.94 | 43.02 | 28,063 | +0.21(+0.50%) |
Aug 22, 2014 | 42.83 | 42.89 | 42.80 | 42.81 | 34,785 | -0.05(-0.12%) |
Aug 21, 2014 | 42.76 | 42.93 | 42.76 | 42.86 | 33,991 | +0.09(+0.21%) |
Aug 20, 2014 | 42.58 | 42.78 | 42.55 | 42.77 | 38,146 | +0.09(+0.22%) |
Aug 19, 2014 | 42.58 | 42.70 | 42.55 | 42.67 | 42,867 | +0.26(+0.60%) |
Aug 18, 2014 | 42.31 | 42.44 | 42.30 | 42.42 | 34,856 | +0.34(+0.82%) |
Aug 15, 2014 | 42.26 | 42.26 | 41.80 | 42.07 | 60,577 | -0.00(-0.01%) |
Aug 14, 2014 | 41.91 | 42.08 | 41.90 | 42.08 | 45,265 | +0.23(+0.54%) |
Aug 13, 2014 | 41.67 | 41.93 | 41.67 | 41.85 | 61,968 | +0.29(+0.71%) |
Aug 12, 2014 | 41.62 | 41.68 | 41.48 | 41.56 | 52,603 | -0.12(-0.28%) |
Aug 11, 2014 | 41.67 | 41.83 | 41.65 | 41.67 | 61,538 | +0.15(+0.36%) |
Aug 08, 2014 | 41.11 | 41.44 | 41.05 | 41.52 | 81,354 | +0.46(+1.13%) |
Aug 07, 2014 | 41.40 | 41.57 | 40.97 | 41.06 | 76,734 | -0.24(-0.58%) |
Aug 06, 2014 | 41.09 | 41.45 | 41.04 | 41.30 | 45,777 | +0.06(+0.13%) |
Aug 05, 2014 | 41.46 | 41.57 | 41.10 | 41.24 | 119,750 | -0.39(-0.93%) |
Aug 04, 2014 | 41.43 | 41.72 | 41.25 | 41.63 | 82,219 | +0.26(+0.64%) |
Aug 01, 2014 | 41.41 | 41.56 | 41.15 | 41.37 | 70,101 | -0.14(-0.33%) |
Jul 31, 2014 | 42.07 | 42.07 | 41.45 | 41.51 | 81,580 | -0.78(-1.84%) |
Jul 30, 2014 | 42.42 | 42.47 | 42.15 | 42.29 | 51,421 | -0.05(-0.11%) |
Jul 29, 2014 | 42.51 | 42.59 | 42.33 | 42.33 | 67,710 | -0.12(-0.28%) |
Jul 28, 2014 | 42.51 | 42.53 | 42.21 | 42.45 | 45,214 | -0.01(-0.02%) |
Jul 25, 2014 | 42.66 | 42.66 | 42.39 | 42.46 | 46,517 | -0.24(-0.56%) |
Jul 24, 2014 | 42.73 | 42.76 | 42.62 | 42.70 | 25,146 | +0.05(+0.11%) |
Jul 23, 2014 | 42.62 | 42.70 | 42.57 | 42.65 | 29,218 | +0.11(+0.26%) |
Jul 22, 2014 | 42.55 | 42.65 | 42.49 | 42.54 | 30,914 | +0.16(+0.37%) |
Jul 21, 2014 | 42.38 | 42.41 | 42.20 | 42.38 | 77,500 | -0.08(-0.18%) |
Jul 18, 2014 | 42.15 | 42.49 | 42.15 | 42.46 | 33,831 | +0.44(+1.04%) |
Jul 17, 2014 | 42.39 | 42.54 | 42.01 | 42.02 | 79,356 | -0.52(-1.21%) |
Jul 16, 2014 | 42.59 | 42.59 | 42.41 | 42.54 | 82,000 | +0.15(+0.35%) |
Jul 15, 2014 | 42.56 | 42.56 | 42.23 | 42.39 | 28,657 | -0.09(-0.20%) |
Jul 14, 2014 | 42.43 | 42.54 | 42.43 | 42.47 | 719,024 | +0.20(+0.46%) |
Jul 11, 2014 | 42.24 | 42.29 | 42.12 | 42.28 | 27,492 | +0.04(+0.08%) |
Jul 10, 2014 | 41.98 | 42.36 | 41.93 | 42.24 | 49,634 | -0.14(-0.34%) |
Jul 09, 2014 | 42.31 | 42.42 | 42.24 | 42.39 | 58,254 | +0.17(+0.40%) |
Jul 08, 2014 | 42.38 | 42.38 | 42.12 | 42.22 | 100,711 | -0.29(-0.67%) |
Jul 07, 2014 | 42.62 | 42.66 | 42.48 | 42.50 | 437,534 | -0.19(-0.44%) |
Jul 03, 2014 | 42.61 | 42.69 | 42.69 | 42.69 | 65,296 | +0.19(+0.44%) |
Jul 02, 2014 | 42.47 | 42.56 | 42.46 | 42.50 | 48,241 | -0.03(-0.07%) |
Jul 01, 2014 | 42.34 | 42.62 | 42.34 | 42.53 | 68,293 | +0.33(+0.78%) |
Jun 30, 2014 | 42.18 | 42.28 | 42.16 | 42.20 | 59,565 | -0.00(-0.01%) |
Jun 27, 2014 | 41.97 | 42.21 | 41.97 | 42.21 | 26,771 | +0.13(+0.31%) |
Jun 26, 2014 | 42.03 | 42.09 | 41.87 | 42.08 | 39,847 | -0.06(-0.13%) |
Jun 25, 2014 | 41.84 | 42.15 | 41.81 | 42.13 | 82,559 | +0.20(+0.47%) |
Jun 24, 2014 | 42.22 | 42.33 | 41.91 | 41.94 | 37,850 | -0.27(-0.65%) |
Jun 23, 2014 | 42.28 | 42.28 | 42.14 | 42.21 | 193,642 | +0.01(+0.03%) |
Jun 20, 2014 | 42.25 | 42.25 | 42.14 | 42.20 | 288,970 | +0.11(+0.25%) |
Jun 19, 2014 | 42.16 | 42.18 | 41.96 | 42.09 | 72,681 | +0.03(+0.06%) |
Jun 18, 2014 | 41.76 | 42.07 | 41.71 | 42.07 | 76,103 | +0.30(+0.72%) |
Jun 17, 2014 | 41.63 | 41.82 | 41.57 | 41.77 | 34,921 | +0.13(+0.31%) |
Jun 16, 2014 | 41.58 | 41.70 | 41.55 | 41.64 | 98,881 | +0.07(+0.16%) |
Jun 13, 2014 | 41.60 | 41.63 | 41.43 | 41.57 | 42,219 | +0.11(+0.26%) |
Jun 12, 2014 | 41.68 | 41.72 | 41.40 | 41.46 | 84,273 | -0.35(-0.83%) |
Jun 11, 2014 | 41.84 | 41.84 | 41.69 | 41.81 | 53,711 | -0.10(-0.23%) |
Jun 10, 2014 | 41.85 | 41.91 | 41.78 | 41.91 | 69,878 | +0.07(+0.17%) |
Jun 06, 2014 | 41.72 | 41.88 | 41.72 | 41.84 | 52,865 | +0.17(+0.40%) |
Jun 05, 2014 | 41.57 | 41.69 | 41.30 | 41.67 | 26,619 | +0.29(+0.71%) |
Jun 04, 2014 | 41.22 | 41.40 | 41.17 | 41.38 | 18,264 | +0.11(+0.26%) |
Jun 03, 2014 | 41.20 | 41.29 | 41.17 | 41.27 | 42,898 | -0.01(-0.02%) |