Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.38 | 40.79 | 40.79 | 40.79 | 312,728 | +0.52(+1.29%) |
Aug 28, 2014 | 40.10 | 40.61 | 39.92 | 40.27 | 377,079 | -0.01(-0.02%) |
Aug 27, 2014 | 40.73 | 40.73 | 40.09 | 40.28 | 440,537 | -0.44(-1.08%) |
Aug 26, 2014 | 39.57 | 41.03 | 39.57 | 40.72 | 1,036,352 | +1.31(+3.32%) |
Aug 25, 2014 | 39.62 | 40.15 | 39.17 | 39.41 | 1,031,400 | +0.02(+0.04%) |
Aug 22, 2014 | 39.55 | 39.59 | 38.93 | 39.40 | 698,821 | -0.16(-0.40%) |
Aug 21, 2014 | 39.77 | 39.84 | 39.35 | 39.55 | 523,176 | -0.08(-0.20%) |
Aug 20, 2014 | 40.81 | 40.81 | 39.55 | 39.63 | 875,739 | -1.09(-2.68%) |
Aug 19, 2014 | 40.77 | 41.00 | 40.48 | 40.73 | 256,056 | +0.12(+0.29%) |
Aug 18, 2014 | 40.76 | 41.08 | 40.41 | 40.61 | 491,992 | +0.40(+1.01%) |
Aug 15, 2014 | 40.81 | 40.81 | 39.68 | 40.20 | 475,113 | -0.20(-0.49%) |
Aug 14, 2014 | 40.40 | 40.57 | 40.08 | 40.40 | 533,583 | +0.17(+0.43%) |
Aug 13, 2014 | 40.07 | 40.55 | 40.07 | 40.23 | 435,261 | +0.50(+1.26%) |
Aug 12, 2014 | 40.04 | 40.21 | 39.60 | 39.73 | 665,395 | -0.42(-1.05%) |
Aug 11, 2014 | 39.61 | 40.52 | 39.47 | 40.15 | 949,725 | +0.77(+1.95%) |
Aug 08, 2014 | 39.00 | 39.40 | 38.87 | 39.38 | 652,278 | +0.36(+0.93%) |
Aug 07, 2014 | 39.62 | 39.63 | 38.63 | 39.02 | 996,024 | -0.38(-0.97%) |
Aug 06, 2014 | 39.22 | 39.71 | 38.88 | 39.40 | 1,326,552 | +0.03(+0.08%) |
Aug 05, 2014 | 38.92 | 39.89 | 38.71 | 39.36 | 1,388,613 | +0.13(+0.32%) |
Aug 04, 2014 | 41.44 | 41.76 | 36.45 | 39.24 | 4,323,859 | -0.48(-1.22%) |
Aug 01, 2014 | 43.21 | 43.61 | 39.55 | 39.72 | 2,013,192 | -3.51(-8.12%) |
Jul 31, 2014 | 44.51 | 44.51 | 43.22 | 43.23 | 434,084 | -2.00(-4.43%) |
Jul 30, 2014 | 45.33 | 46.35 | 44.97 | 45.23 | 315,020 | +0.25(+0.56%) |
Jul 29, 2014 | 44.32 | 45.45 | 44.13 | 44.98 | 474,928 | +0.94(+2.14%) |
Jul 28, 2014 | 44.36 | 44.55 | 43.76 | 44.04 | 246,420 | -0.31(-0.70%) |
Jul 25, 2014 | 44.63 | 44.77 | 44.21 | 44.35 | 334,289 | -0.82(-1.81%) |
Jul 24, 2014 | 44.35 | 45.98 | 44.20 | 45.16 | 680,182 | +1.25(+2.85%) |
Jul 23, 2014 | 43.83 | 44.59 | 43.59 | 43.91 | 641,587 | +0.24(+0.54%) |
Jul 22, 2014 | 43.86 | 44.15 | 43.40 | 43.67 | 341,582 | +0.19(+0.44%) |
Jul 21, 2014 | 43.17 | 43.64 | 42.87 | 43.48 | 263,794 | -0.15(-0.34%) |
Jul 18, 2014 | 42.83 | 43.88 | 42.66 | 43.63 | 323,929 | +0.79(+1.85%) |
Jul 17, 2014 | 43.25 | 43.52 | 42.58 | 42.84 | 341,175 | -0.70(-1.60%) |
Jul 16, 2014 | 43.75 | 44.01 | 43.22 | 43.54 | 196,723 | +0.06(+0.15%) |
Jul 15, 2014 | 43.78 | 44.09 | 43.23 | 43.48 | 294,861 | -0.17(-0.38%) |
Jul 14, 2014 | 43.87 | 44.01 | 43.51 | 43.64 | 207,872 | +0.40(+0.92%) |
Jul 11, 2014 | 42.83 | 43.51 | 42.68 | 43.25 | 394,708 | +0.18(+0.42%) |
Jul 10, 2014 | 43.18 | 43.59 | 42.53 | 43.06 | 653,742 | -0.91(-2.07%) |
Jul 09, 2014 | 44.12 | 44.59 | 43.68 | 43.98 | 288,575 | -0.13(-0.29%) |
Jul 08, 2014 | 45.16 | 45.16 | 43.90 | 44.10 | 404,346 | -1.15(-2.54%) |
Jul 07, 2014 | 45.62 | 45.72 | 44.66 | 45.25 | 535,995 | -0.83(-1.81%) |
Jul 03, 2014 | 45.91 | 46.08 | 46.08 | 46.08 | 155,614 | +0.46(+1.01%) |
Jul 02, 2014 | 45.59 | 45.89 | 45.39 | 45.62 | 268,957 | -0.10(-0.23%) |
Jul 01, 2014 | 46.00 | 46.23 | 45.70 | 45.73 | 387,119 | +0.06(+0.12%) |
Jun 30, 2014 | 45.36 | 45.76 | 45.20 | 45.67 | 245,298 | +0.10(+0.23%) |
Jun 27, 2014 | 45.08 | 46.11 | 44.93 | 45.57 | 332,818 | +0.15(+0.33%) |
Jun 26, 2014 | 45.73 | 46.04 | 44.85 | 45.42 | 259,438 | -0.42(-0.92%) |
Jun 25, 2014 | 45.42 | 46.23 | 45.01 | 45.84 | 484,911 | +1.34(+3.01%) |
Jun 24, 2014 | 45.57 | 46.07 | 44.47 | 44.50 | 357,595 | -1.23(-2.69%) |
Jun 23, 2014 | 44.99 | 45.94 | 44.75 | 45.73 | 386,481 | +0.90(+2.02%) |
Jun 20, 2014 | 44.36 | 44.85 | 44.05 | 44.82 | 597,625 | +0.56(+1.27%) |
Jun 19, 2014 | 45.36 | 45.40 | 44.04 | 44.26 | 399,613 | -1.04(-2.29%) |
Jun 18, 2014 | 45.28 | 45.46 | 44.73 | 45.30 | 273,604 | -0.08(-0.17%) |
Jun 17, 2014 | 44.85 | 45.77 | 44.81 | 45.38 | 329,574 | +0.55(+1.24%) |
Jun 16, 2014 | 44.16 | 44.99 | 43.97 | 44.82 | 238,017 | +0.55(+1.23%) |
Jun 13, 2014 | 44.59 | 44.74 | 43.93 | 44.28 | 300,511 | -0.07(-0.16%) |
Jun 12, 2014 | 44.54 | 44.82 | 43.96 | 44.35 | 264,030 | -0.21(-0.48%) |
Jun 11, 2014 | 45.01 | 45.03 | 44.29 | 44.56 | 290,994 | -0.71(-1.58%) |
Jun 10, 2014 | 45.72 | 45.84 | 45.13 | 45.27 | 271,478 | -0.42(-0.92%) |
Jun 06, 2014 | 45.02 | 45.83 | 44.83 | 45.69 | 430,325 | +0.81(+1.80%) |
Jun 05, 2014 | 44.32 | 45.20 | 44.04 | 44.89 | 368,338 | +0.69(+1.56%) |
Jun 04, 2014 | 43.51 | 44.27 | 43.33 | 44.20 | 229,256 | +0.38(+0.87%) |
Jun 03, 2014 | 42.93 | 44.14 | 42.73 | 43.82 | 478,077 | +0.58(+1.34%) |