Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.15 | 39.49 | 39.49 | 39.49 | 105,921 | +0.39(+0.99%) |
Aug 28, 2014 | 38.94 | 39.28 | 38.73 | 39.10 | 65,275 | +0.05(+0.12%) |
Aug 27, 2014 | 39.26 | 39.26 | 38.90 | 39.06 | 135,154 | -0.20(-0.52%) |
Aug 26, 2014 | 38.83 | 39.28 | 38.80 | 39.26 | 76,475 | +0.41(+1.07%) |
Aug 25, 2014 | 38.84 | 38.87 | 38.50 | 38.84 | 114,815 | +0.20(+0.52%) |
Aug 22, 2014 | 38.72 | 38.72 | 38.27 | 38.64 | 113,477 | -0.06(-0.14%) |
Aug 21, 2014 | 38.95 | 39.13 | 38.34 | 38.70 | 137,462 | -0.29(-0.73%) |
Aug 20, 2014 | 39.58 | 39.58 | 38.95 | 38.98 | 119,838 | -0.72(-1.81%) |
Aug 19, 2014 | 39.38 | 39.74 | 39.01 | 39.70 | 93,347 | +0.43(+1.10%) |
Aug 18, 2014 | 38.94 | 39.37 | 38.53 | 39.27 | 133,638 | +0.61(+1.57%) |
Aug 15, 2014 | 39.20 | 39.35 | 38.25 | 38.66 | 114,664 | -0.17(-0.43%) |
Aug 14, 2014 | 38.79 | 38.91 | 38.57 | 38.83 | 69,090 | +0.03(+0.07%) |
Aug 13, 2014 | 38.38 | 38.96 | 38.38 | 38.80 | 193,041 | +0.59(+1.54%) |
Aug 12, 2014 | 38.93 | 39.04 | 38.03 | 38.21 | 131,630 | -0.77(-1.98%) |
Aug 11, 2014 | 38.44 | 39.07 | 37.92 | 38.98 | 176,496 | +0.64(+1.68%) |
Aug 08, 2014 | 37.63 | 38.38 | 37.45 | 38.34 | 198,288 | +0.72(+1.91%) |
Aug 07, 2014 | 37.89 | 37.89 | 37.36 | 37.62 | 159,076 | -0.07(-0.20%) |
Aug 06, 2014 | 36.96 | 37.87 | 36.91 | 37.69 | 114,829 | +0.41(+1.11%) |
Aug 05, 2014 | 36.90 | 37.42 | 36.82 | 37.28 | 193,602 | +0.28(+0.75%) |
Aug 04, 2014 | 36.81 | 37.10 | 36.51 | 37.00 | 730,719 | +0.42(+1.16%) |
Aug 01, 2014 | 37.03 | 37.29 | 36.24 | 36.58 | 245,798 | -0.41(-1.12%) |
Jul 31, 2014 | 36.87 | 37.39 | 36.83 | 36.99 | 249,549 | -0.35(-0.94%) |
Jul 30, 2014 | 37.52 | 37.54 | 37.12 | 37.34 | 116,037 | +0.07(+0.20%) |
Jul 29, 2014 | 37.50 | 37.74 | 36.87 | 37.27 | 231,532 | -0.24(-0.64%) |
Jul 28, 2014 | 37.11 | 38.22 | 36.87 | 37.51 | 267,942 | +0.87(+2.36%) |
Jul 25, 2014 | 36.83 | 37.25 | 36.08 | 36.64 | 353,618 | -0.65(-1.75%) |
Jul 24, 2014 | 38.81 | 38.81 | 36.92 | 37.30 | 545,915 | -2.48(-6.23%) |
Jul 23, 2014 | 40.53 | 40.53 | 39.62 | 39.77 | 124,802 | -0.69(-1.71%) |
Jul 22, 2014 | 40.54 | 40.81 | 40.28 | 40.46 | 107,234 | +0.28(+0.69%) |
Jul 21, 2014 | 40.32 | 40.53 | 40.00 | 40.19 | 81,253 | -0.35(-0.86%) |
Jul 18, 2014 | 39.99 | 40.75 | 39.87 | 40.54 | 138,432 | +0.47(+1.17%) |
Jul 17, 2014 | 40.76 | 41.00 | 39.94 | 40.07 | 138,342 | -0.90(-2.20%) |
Jul 16, 2014 | 41.05 | 41.45 | 40.24 | 40.97 | 123,251 | +0.13(+0.32%) |
Jul 15, 2014 | 41.23 | 41.38 | 40.27 | 40.84 | 104,699 | -0.40(-0.96%) |
Jul 14, 2014 | 42.01 | 42.08 | 41.19 | 41.24 | 123,283 | -0.30(-0.73%) |
Jul 11, 2014 | 41.16 | 41.75 | 41.04 | 41.54 | 141,212 | +0.27(+0.65%) |
Jul 10, 2014 | 40.99 | 41.66 | 40.73 | 41.27 | 175,383 | -0.56(-1.34%) |
Jul 09, 2014 | 41.90 | 42.44 | 41.55 | 41.84 | 159,234 | +0.12(+0.29%) |
Jul 08, 2014 | 41.83 | 42.08 | 41.27 | 41.72 | 136,413 | -0.29(-0.68%) |
Jul 07, 2014 | 42.11 | 42.33 | 41.91 | 42.00 | 85,933 | -0.41(-0.98%) |
Jul 03, 2014 | 42.10 | 42.42 | 42.42 | 42.42 | 67,029 | +0.52(+1.23%) |
Jul 02, 2014 | 41.97 | 42.38 | 41.75 | 41.90 | 75,713 | -0.22(-0.52%) |
Jul 01, 2014 | 41.29 | 42.72 | 41.07 | 42.12 | 146,995 | +1.02(+2.49%) |
Jun 30, 2014 | 41.06 | 41.30 | 40.80 | 41.10 | 139,883 | -0.12(-0.29%) |
Jun 27, 2014 | 40.50 | 41.39 | 40.50 | 41.22 | 430,316 | +0.44(+1.08%) |
Jun 26, 2014 | 40.49 | 40.88 | 40.02 | 40.78 | 98,348 | +0.33(+0.82%) |
Jun 25, 2014 | 40.19 | 40.56 | 39.57 | 40.45 | 103,750 | +0.07(+0.17%) |
Jun 24, 2014 | 40.67 | 41.50 | 40.36 | 40.38 | 103,513 | -0.45(-1.09%) |
Jun 23, 2014 | 40.96 | 41.16 | 40.46 | 40.82 | 73,714 | -0.20(-0.49%) |
Jun 20, 2014 | 41.00 | 41.27 | 40.61 | 41.03 | 209,523 | +0.16(+0.38%) |
Jun 19, 2014 | 41.16 | 41.16 | 40.62 | 40.87 | 100,991 | -0.03(-0.07%) |
Jun 18, 2014 | 40.75 | 40.92 | 40.33 | 40.90 | 82,846 | +0.18(+0.45%) |
Jun 17, 2014 | 40.45 | 41.21 | 40.25 | 40.71 | 137,448 | +0.19(+0.48%) |
Jun 16, 2014 | 41.08 | 41.39 | 40.41 | 40.52 | 203,123 | -0.68(-1.65%) |
Jun 13, 2014 | 41.46 | 41.79 | 40.97 | 41.20 | 163,307 | +0.03(+0.07%) |
Jun 12, 2014 | 42.15 | 42.31 | 41.09 | 41.17 | 128,106 | -1.06(-2.51%) |
Jun 11, 2014 | 41.35 | 42.34 | 41.29 | 42.23 | 219,383 | +0.79(+1.91%) |
Jun 10, 2014 | 41.50 | 41.78 | 41.06 | 41.44 | 122,872 | +0.35(+0.85%) |
Jun 06, 2014 | 41.35 | 41.89 | 40.97 | 41.09 | 173,250 | +0.06(+0.16%) |
Jun 05, 2014 | 39.77 | 41.26 | 39.53 | 41.03 | 129,304 | +1.24(+3.12%) |
Jun 04, 2014 | 39.27 | 39.98 | 38.98 | 39.78 | 79,552 | +0.33(+0.84%) |
Jun 03, 2014 | 39.28 | 39.95 | 39.00 | 39.45 | 97,522 | -0.02(-0.05%) |