Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.77 | 42.97 | 42.97 | 42.97 | 210,135 | +0.18(+0.43%) |
Aug 28, 2014 | 42.49 | 42.81 | 42.41 | 42.79 | 219,873 | +0.25(+0.59%) |
Aug 27, 2014 | 42.30 | 42.58 | 42.23 | 42.54 | 186,962 | +0.39(+0.92%) |
Aug 26, 2014 | 42.37 | 42.53 | 42.09 | 42.15 | 221,785 | -0.20(-0.47%) |
Aug 25, 2014 | 42.25 | 42.57 | 42.06 | 42.35 | 186,297 | +0.21(+0.50%) |
Aug 22, 2014 | 42.39 | 42.40 | 41.94 | 42.14 | 210,651 | -0.22(-0.52%) |
Aug 21, 2014 | 42.12 | 42.43 | 42.03 | 42.36 | 325,628 | +0.23(+0.56%) |
Aug 20, 2014 | 41.96 | 42.21 | 41.78 | 42.12 | 328,872 | +0.07(+0.16%) |
Aug 19, 2014 | 41.51 | 42.12 | 41.36 | 42.05 | 256,150 | +0.61(+1.48%) |
Aug 18, 2014 | 41.58 | 41.67 | 41.24 | 41.44 | 317,041 | +0.05(+0.13%) |
Aug 15, 2014 | 41.49 | 41.76 | 41.07 | 41.39 | 202,543 | +0.17(+0.42%) |
Aug 14, 2014 | 40.76 | 41.30 | 40.56 | 41.21 | 232,193 | +0.39(+0.97%) |
Aug 13, 2014 | 40.43 | 40.94 | 40.43 | 40.82 | 175,523 | +0.41(+1.01%) |
Aug 12, 2014 | 40.33 | 40.57 | 40.24 | 40.41 | 210,551 | -0.07(-0.17%) |
Aug 11, 2014 | 40.63 | 40.92 | 40.46 | 40.48 | 310,440 | +0.02(+0.04%) |
Aug 08, 2014 | 39.65 | 40.41 | 39.65 | 40.46 | 227,999 | +0.80(+2.02%) |
Aug 07, 2014 | 39.36 | 39.77 | 39.36 | 39.66 | 234,180 | +0.42(+1.08%) |
Aug 06, 2014 | 39.53 | 39.53 | 39.17 | 39.24 | 336,396 | -0.39(-0.97%) |
Aug 05, 2014 | 39.95 | 40.20 | 39.49 | 39.62 | 332,215 | -0.56(-1.40%) |
Aug 04, 2014 | 40.78 | 40.78 | 39.57 | 40.18 | 434,014 | -0.54(-1.32%) |
Aug 01, 2014 | 40.18 | 40.74 | 40.10 | 40.72 | 472,877 | +0.48(+1.19%) |
Jul 31, 2014 | 42.08 | 42.08 | 40.24 | 40.24 | 583,856 | -0.47(-1.14%) |
Jul 30, 2014 | 41.12 | 41.25 | 40.62 | 40.71 | 406,404 | -0.41(-1.01%) |
Jul 29, 2014 | 41.66 | 41.66 | 41.09 | 41.12 | 259,735 | -0.50(-1.19%) |
Jul 28, 2014 | 41.03 | 41.84 | 40.97 | 41.62 | 389,317 | +0.60(+1.47%) |
Jul 25, 2014 | 41.33 | 41.50 | 40.99 | 41.02 | 255,501 | -0.42(-1.02%) |
Jul 24, 2014 | 41.36 | 41.65 | 41.24 | 41.44 | 286,858 | +0.04(+0.09%) |
Jul 23, 2014 | 41.42 | 41.62 | 41.27 | 41.40 | 169,662 | +0.02(+0.04%) |
Jul 22, 2014 | 41.66 | 41.69 | 41.37 | 41.39 | 243,331 | -0.11(-0.25%) |
Jul 21, 2014 | 41.52 | 41.56 | 41.29 | 41.49 | 199,425 | -0.04(-0.09%) |
Jul 18, 2014 | 40.95 | 41.56 | 40.95 | 41.53 | 236,981 | +0.45(+1.10%) |
Jul 17, 2014 | 41.34 | 41.56 | 41.00 | 41.08 | 268,063 | -0.42(-1.01%) |
Jul 16, 2014 | 41.72 | 41.74 | 41.00 | 41.50 | 326,985 | +0.02(+0.04%) |
Jul 15, 2014 | 41.48 | 41.71 | 41.26 | 41.48 | 151,597 | -0.08(-0.18%) |
Jul 14, 2014 | 42.03 | 42.12 | 41.51 | 41.56 | 231,734 | -0.22(-0.52%) |
Jul 11, 2014 | 42.12 | 42.36 | 41.72 | 41.78 | 168,014 | -0.32(-0.75%) |
Jul 10, 2014 | 41.72 | 42.21 | 41.64 | 42.09 | 261,450 | +0.00(+0.00%) |
Jul 09, 2014 | 42.40 | 42.43 | 41.81 | 42.09 | 188,993 | -0.17(-0.41%) |
Jul 08, 2014 | 42.18 | 42.45 | 42.14 | 42.27 | 404,475 | +0.14(+0.34%) |
Jul 07, 2014 | 42.24 | 42.51 | 41.98 | 42.12 | 163,024 | -0.14(-0.34%) |
Jul 03, 2014 | 42.61 | 42.27 | 42.27 | 42.27 | 152,224 | -0.34(-0.79%) |
Jul 02, 2014 | 43.46 | 43.46 | 42.54 | 42.60 | 234,604 | -0.92(-2.12%) |
Jul 01, 2014 | 43.66 | 44.18 | 43.38 | 43.53 | 484,241 | +0.07(+0.16%) |
Jun 30, 2014 | 42.90 | 43.48 | 42.69 | 43.46 | 571,029 | +0.62(+1.46%) |
Jun 27, 2014 | 42.77 | 43.05 | 42.70 | 42.84 | 843,276 | -0.10(-0.23%) |
Jun 26, 2014 | 43.30 | 43.30 | 42.90 | 42.93 | 282,280 | -0.27(-0.63%) |
Jun 25, 2014 | 42.78 | 43.23 | 42.78 | 43.21 | 242,303 | +0.24(+0.56%) |
Jun 24, 2014 | 42.84 | 43.40 | 42.72 | 42.96 | 333,885 | +0.05(+0.11%) |
Jun 23, 2014 | 43.25 | 43.38 | 42.73 | 42.92 | 217,987 | -0.24(-0.56%) |
Jun 20, 2014 | 42.54 | 43.19 | 42.54 | 43.16 | 566,316 | +0.38(+0.90%) |
Jun 19, 2014 | 42.30 | 42.84 | 42.30 | 42.78 | 212,516 | +0.53(+1.25%) |
Jun 18, 2014 | 41.51 | 42.27 | 41.51 | 42.25 | 224,038 | +0.68(+1.65%) |
Jun 17, 2014 | 41.25 | 41.79 | 41.15 | 41.57 | 352,536 | +0.30(+0.73%) |
Jun 16, 2014 | 41.04 | 41.54 | 40.90 | 41.27 | 260,530 | +0.25(+0.60%) |
Jun 13, 2014 | 40.85 | 41.35 | 40.53 | 41.02 | 246,603 | +0.22(+0.53%) |
Jun 12, 2014 | 40.77 | 41.09 | 40.42 | 40.80 | 247,347 | -0.14(-0.33%) |
Jun 11, 2014 | 41.48 | 41.67 | 40.93 | 40.94 | 203,325 | -0.62(-1.48%) |
Jun 10, 2014 | 41.52 | 41.73 | 41.49 | 41.55 | 313,172 | -0.24(-0.58%) |
Jun 06, 2014 | 41.64 | 42.05 | 41.54 | 41.79 | 215,308 | +0.16(+0.38%) |
Jun 05, 2014 | 40.78 | 41.80 | 40.76 | 41.63 | 334,092 | +0.90(+2.21%) |
Jun 04, 2014 | 40.71 | 40.86 | 40.55 | 40.73 | 273,146 | -0.03(-0.07%) |
Jun 03, 2014 | 40.71 | 40.88 | 40.57 | 40.76 | 366,097 | -0.03(-0.07%) |