Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.93 | 41.08 | 41.08 | 41.08 | 1,043,835 | +0.23(+0.57%) |
Aug 28, 2014 | 40.74 | 40.87 | 40.71 | 40.85 | 902,434 | +0.09(+0.21%) |
Aug 27, 2014 | 40.76 | 40.80 | 40.64 | 40.76 | 2,461,261 | +0.06(+0.16%) |
Aug 26, 2014 | 40.63 | 40.74 | 40.57 | 40.70 | 1,110,733 | +0.09(+0.21%) |
Aug 25, 2014 | 40.46 | 40.59 | 40.24 | 40.61 | 1,128,309 | +0.23(+0.58%) |
Aug 22, 2014 | 40.55 | 40.57 | 40.29 | 40.38 | 1,148,458 | -0.15(-0.37%) |
Aug 21, 2014 | 40.63 | 40.63 | 40.38 | 40.53 | 1,188,129 | -0.06(-0.16%) |
Aug 20, 2014 | 40.36 | 40.61 | 40.35 | 40.59 | 1,257,777 | +0.21(+0.53%) |
Aug 19, 2014 | 40.27 | 40.42 | 40.25 | 40.38 | 1,422,503 | +0.11(+0.26%) |
Aug 18, 2014 | 40.31 | 40.31 | 40.19 | 40.27 | 1,054,477 | -0.04(-0.11%) |
Aug 15, 2014 | 40.14 | 40.34 | 40.03 | 40.31 | 1,448,786 | +0.26(+0.64%) |
Aug 14, 2014 | 39.91 | 40.12 | 39.87 | 40.06 | 1,268,928 | +0.26(+0.64%) |
Aug 13, 2014 | 39.63 | 39.99 | 39.41 | 39.80 | 1,388,776 | +0.23(+0.59%) |
Aug 12, 2014 | 39.66 | 39.76 | 39.40 | 39.57 | 1,386,717 | -0.21(-0.53%) |
Aug 11, 2014 | 39.89 | 40.06 | 39.59 | 39.78 | 3,269,640 | +1.15(+2.97%) |
Aug 08, 2014 | 38.68 | 38.72 | 38.32 | 38.63 | 1,207,529 | +0.11(+0.28%) |
Aug 07, 2014 | 38.55 | 38.76 | 38.38 | 38.53 | 1,151,647 | +0.06(+0.17%) |
Aug 06, 2014 | 38.55 | 38.66 | 38.34 | 38.46 | 1,334,405 | -0.14(-0.36%) |
Aug 05, 2014 | 38.96 | 39.09 | 38.52 | 38.60 | 1,407,491 | -0.48(-1.23%) |
Aug 04, 2014 | 38.48 | 39.09 | 38.37 | 39.09 | 1,950,453 | +0.57(+1.47%) |
Aug 01, 2014 | 38.65 | 38.75 | 38.23 | 38.52 | 1,973,429 | -0.19(-0.49%) |
Jul 31, 2014 | 39.15 | 39.19 | 38.69 | 38.71 | 1,465,232 | -0.54(-1.39%) |
Jul 30, 2014 | 39.67 | 39.67 | 39.11 | 39.25 | 1,345,152 | -0.31(-0.79%) |
Jul 29, 2014 | 39.69 | 39.86 | 39.53 | 39.57 | 1,066,533 | -0.13(-0.32%) |
Jul 28, 2014 | 39.76 | 39.78 | 39.55 | 39.69 | 955,662 | +0.02(+0.05%) |
Jul 25, 2014 | 39.76 | 39.82 | 39.59 | 39.67 | 960,238 | -0.08(-0.21%) |
Jul 24, 2014 | 39.92 | 40.03 | 39.74 | 39.76 | 1,556,002 | -0.15(-0.37%) |
Jul 23, 2014 | 39.90 | 40.13 | 39.88 | 39.90 | 1,193,635 | +0.04(+0.11%) |
Jul 22, 2014 | 39.74 | 39.95 | 39.71 | 39.86 | 969,052 | +0.17(+0.42%) |
Jul 21, 2014 | 39.65 | 39.71 | 39.51 | 39.69 | 951,657 | +0.02(+0.05%) |
Jul 18, 2014 | 39.69 | 39.76 | 39.59 | 39.67 | 965,056 | +0.04(+0.11%) |
Jul 17, 2014 | 39.57 | 39.74 | 39.48 | 39.63 | 1,560,438 | +0.02(+0.05%) |
Jul 16, 2014 | 39.42 | 39.61 | 39.40 | 39.61 | 1,274,207 | +0.25(+0.64%) |
Jul 15, 2014 | 39.36 | 39.40 | 39.17 | 39.36 | 939,687 | +0.04(+0.11%) |
Jul 14, 2014 | 39.38 | 39.46 | 39.23 | 39.32 | 1,107,151 | +0.00(+0.00%) |
Jul 11, 2014 | 39.17 | 39.36 | 39.07 | 39.32 | 949,715 | +0.13(+0.32%) |
Jul 10, 2014 | 39.21 | 39.25 | 38.92 | 39.19 | 1,510,969 | -0.10(-0.27%) |
Jul 09, 2014 | 39.00 | 39.30 | 38.87 | 39.30 | 1,659,215 | +0.36(+0.91%) |
Jul 08, 2014 | 39.09 | 39.14 | 38.86 | 38.94 | 1,774,144 | -0.17(-0.43%) |
Jul 07, 2014 | 39.44 | 39.51 | 38.98 | 39.11 | 1,545,425 | -0.34(-0.85%) |
Jul 03, 2014 | 39.82 | 39.44 | 39.44 | 39.44 | 1,484,250 | -0.29(-0.74%) |
Jul 02, 2014 | 39.90 | 39.92 | 39.67 | 39.74 | 1,191,780 | -0.17(-0.42%) |
Jul 01, 2014 | 39.86 | 39.92 | 39.76 | 39.90 | 1,342,315 | +0.10(+0.26%) |
Jun 30, 2014 | 39.65 | 39.80 | 39.53 | 39.80 | 1,692,567 | +0.17(+0.42%) |
Jun 27, 2014 | 39.51 | 39.69 | 39.44 | 39.63 | 2,652,992 | +0.10(+0.27%) |
Jun 26, 2014 | 39.51 | 39.55 | 39.40 | 39.53 | 1,245,188 | +0.04(+0.11%) |
Jun 25, 2014 | 39.36 | 39.55 | 39.27 | 39.48 | 1,257,148 | +0.17(+0.43%) |
Jun 24, 2014 | 39.17 | 39.48 | 39.17 | 39.32 | 1,459,575 | +0.13(+0.32%) |
Jun 23, 2014 | 38.88 | 39.21 | 38.75 | 39.19 | 1,339,070 | +0.34(+0.86%) |
Jun 20, 2014 | 39.07 | 39.09 | 38.77 | 38.86 | 1,962,483 | -0.17(-0.43%) |
Jun 19, 2014 | 38.54 | 39.07 | 38.40 | 39.02 | 2,319,381 | +0.52(+1.36%) |
Jun 18, 2014 | 38.79 | 38.81 | 38.35 | 38.50 | 2,392,004 | -0.23(-0.60%) |
Jun 17, 2014 | 38.92 | 38.92 | 38.71 | 38.73 | 1,328,589 | -0.13(-0.32%) |
Jun 16, 2014 | 38.60 | 38.86 | 38.54 | 38.86 | 1,858,095 | +0.29(+0.76%) |
Jun 13, 2014 | 38.56 | 38.65 | 38.35 | 38.56 | 1,209,198 | +0.06(+0.16%) |
Jun 12, 2014 | 38.65 | 38.71 | 38.44 | 38.50 | 1,529,837 | -0.17(-0.43%) |
Jun 11, 2014 | 38.71 | 38.77 | 38.56 | 38.67 | 1,037,908 | -0.08(-0.22%) |
Jun 10, 2014 | 38.63 | 38.86 | 38.62 | 38.75 | 1,221,664 | +0.04(+0.11%) |
Jun 06, 2014 | 38.54 | 38.75 | 38.54 | 38.71 | 1,657,996 | +0.15(+0.38%) |
Jun 05, 2014 | 38.54 | 38.60 | 38.38 | 38.56 | 1,460,341 | +0.06(+0.16%) |
Jun 04, 2014 | 38.21 | 38.54 | 38.16 | 38.50 | 986,618 | +0.15(+0.38%) |
Jun 03, 2014 | 38.42 | 38.50 | 38.31 | 38.35 | 1,499,716 | -0.04(-0.11%) |