Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.57 | 42.83 | 42.83 | 42.83 | 2,902 | +0.33(+0.78%) |
Aug 28, 2014 | 42.53 | 42.53 | 42.45 | 42.50 | 5,215 | -0.27(-0.63%) |
Aug 27, 2014 | 42.93 | 42.93 | 42.77 | 42.77 | 831 | -0.10(-0.23%) |
Aug 26, 2014 | 42.91 | 42.91 | 42.87 | 42.87 | 1,212 | -0.05(-0.12%) |
Aug 25, 2014 | 42.91 | 42.91 | 42.91 | 42.91 | 663 | +0.13(+0.30%) |
Aug 22, 2014 | 42.79 | 42.79 | 42.79 | 42.79 | 352 | +0.39(+0.92%) |
Aug 21, 2014 | 42.47 | 42.47 | 42.47 | 42.39 | 1,579 | -0.14(-0.32%) |
Aug 20, 2014 | 42.53 | 42.45 | 42.45 | 42.53 | 4,075 | +0.08(+0.18%) |
Aug 19, 2014 | 42.45 | 42.45 | 42.45 | 42.45 | 62 | +0.00(+0.00%) |
Aug 18, 2014 | 42.09 | 42.50 | 42.09 | 42.45 | 1,768 | +0.69(+1.66%) |
Aug 15, 2014 | 41.86 | 42.06 | 41.76 | 41.76 | 1,587 | -0.30(-0.72%) |
Aug 14, 2014 | 42.03 | 42.06 | 42.03 | 42.06 | 3,926 | +0.04(+0.10%) |
Aug 13, 2014 | 41.68 | 42.02 | 41.68 | 42.02 | 1,189 | +0.41(+0.99%) |
Aug 12, 2014 | 41.89 | 42.02 | 41.61 | 41.61 | 6,193 | -0.36(-0.85%) |
Aug 11, 2014 | 41.57 | 41.96 | 41.57 | 41.96 | 1,175 | +0.53(+1.27%) |
Aug 08, 2014 | 41.25 | 41.25 | 41.18 | 41.44 | 2,555 | +0.10(+0.25%) |
Aug 07, 2014 | 41.52 | 41.52 | 41.34 | 41.34 | 1,088 | -0.11(-0.27%) |
Aug 06, 2014 | 41.29 | 41.63 | 41.24 | 41.45 | 1,082 | +0.19(+0.47%) |
Aug 05, 2014 | 41.26 | 41.26 | 41.26 | 41.26 | 232 | -0.24(-0.58%) |
Aug 04, 2014 | 41.04 | 41.50 | 41.04 | 41.50 | 5,669 | +0.50(+1.23%) |
Aug 01, 2014 | 41.25 | 41.45 | 40.74 | 40.99 | 15,679 | -0.35(-0.84%) |
Jul 31, 2014 | 41.88 | 41.88 | 41.34 | 41.34 | 2,242 | -0.98(-2.33%) |
Jul 30, 2014 | 42.05 | 42.38 | 42.05 | 42.33 | 6,735 | +0.47(+1.12%) |
Jul 29, 2014 | 41.86 | 41.86 | 41.86 | 41.86 | 9,668 | +0.02(+0.05%) |
Jul 28, 2014 | 41.77 | 41.83 | 41.41 | 41.83 | 9,315 | +0.02(+0.05%) |
Jul 25, 2014 | 41.77 | 41.82 | 41.61 | 41.81 | 6,144 | -0.18(-0.44%) |
Jul 24, 2014 | 42.00 | 42.00 | 42.00 | 42.00 | 901 | +0.51(+1.23%) |
Jul 23, 2014 | 41.67 | 41.67 | 41.49 | 41.49 | 3,482 | -0.27(-0.65%) |
Jul 22, 2014 | 41.51 | 41.76 | 41.51 | 41.76 | 3,335 | +0.55(+1.35%) |
Jul 21, 2014 | 41.10 | 41.24 | 41.10 | 41.20 | 3,745 | +0.01(+0.02%) |
Jul 18, 2014 | 41.20 | 41.20 | 41.19 | 41.19 | 2,023 | +0.05(+0.12%) |
Jul 17, 2014 | 41.14 | 41.14 | 41.14 | 41.14 | 105,452 | -0.17(-0.42%) |
Jul 16, 2014 | 41.53 | 41.53 | 41.16 | 41.32 | 3,567 | -0.09(-0.21%) |
Jul 15, 2014 | 41.58 | 41.58 | 41.40 | 41.40 | 1,917 | -0.41(-0.97%) |
Jul 14, 2014 | 41.67 | 41.92 | 41.67 | 41.81 | 2,508 | +0.37(+0.90%) |
Jul 11, 2014 | 41.30 | 41.44 | 41.28 | 41.44 | 2,083 | +0.44(+1.07%) |
Jul 10, 2014 | 41.08 | 41.08 | 40.80 | 41.00 | 4,651 | -0.67(-1.60%) |
Jul 09, 2014 | 41.67 | 41.67 | 41.67 | 41.67 | 2,385 | +0.03(+0.07%) |
Jul 08, 2014 | 42.31 | 42.31 | 41.53 | 41.64 | 5,829 | -0.94(-2.20%) |
Jul 07, 2014 | 42.84 | 42.84 | 42.57 | 42.57 | 2,626 | -0.70(-1.63%) |
Jul 03, 2014 | 43.28 | 43.28 | 43.28 | 43.28 | 2,902 | +0.19(+0.44%) |
Jul 02, 2014 | 43.31 | 43.31 | 43.09 | 43.09 | 2,338 | -0.25(-0.57%) |
Jul 01, 2014 | 42.89 | 43.42 | 42.89 | 43.34 | 6,535 | +0.65(+1.52%) |
Jun 30, 2014 | 42.48 | 42.82 | 42.48 | 42.69 | 6,048 | +0.06(+0.14%) |
Jun 27, 2014 | 42.45 | 42.63 | 42.45 | 42.63 | 1,138 | +0.43(+1.03%) |
Jun 26, 2014 | 42.16 | 42.20 | 42.16 | 42.20 | 1,249 | -0.12(-0.27%) |
Jun 25, 2014 | 41.96 | 42.31 | 41.96 | 42.31 | 5,348 | +0.15(+0.36%) |
Jun 24, 2014 | 42.31 | 42.63 | 42.16 | 42.16 | 3,225 | -0.23(-0.54%) |
Jun 23, 2014 | 42.27 | 42.38 | 42.07 | 42.38 | 4,320 | +0.30(+0.72%) |
Jun 20, 2014 | 41.95 | 42.09 | 41.95 | 42.08 | 5,833 | -0.02(-0.04%) |
Jun 19, 2014 | 42.05 | 42.10 | 41.87 | 42.10 | 6,755 | +0.05(+0.11%) |
Jun 18, 2014 | 42.05 | 42.05 | 41.84 | 42.05 | 7,417 | +0.05(+0.11%) |
Jun 17, 2014 | 41.77 | 42.06 | 41.77 | 42.00 | 21,377 | +0.45(+1.08%) |
Jun 16, 2014 | 41.32 | 41.57 | 41.15 | 41.55 | 8,663 | +0.28(+0.68%) |
Jun 13, 2014 | 41.13 | 41.29 | 41.08 | 41.27 | 11,143 | +0.18(+0.45%) |
Jun 12, 2014 | 41.09 | 41.09 | 41.09 | 41.09 | 943 | +0.00(+0.00%) |
Jun 11, 2014 | 40.83 | 41.09 | 40.81 | 41.09 | 2,211 | +0.15(+0.37%) |
Jun 10, 2014 | 40.88 | 40.94 | 40.88 | 40.94 | 1,163 | +0.17(+0.42%) |
Jun 06, 2014 | 40.73 | 40.77 | 40.73 | 40.77 | 2,425 | +0.63(+1.57%) |
Jun 05, 2014 | 39.57 | 40.17 | 39.55 | 40.14 | 4,736 | +0.63(+1.59%) |
Jun 04, 2014 | 39.42 | 39.51 | 39.27 | 39.51 | 2,475 | -0.02(-0.06%) |
Jun 03, 2014 | 39.55 | 39.55 | 39.47 | 39.53 | 2,508 | -0.16(-0.41%) |