Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.77 | 40.81 | 40.81 | 40.81 | 6,882 | +0.02(+0.04%) |
Aug 28, 2014 | 40.79 | 40.79 | 40.77 | 40.79 | 4,473 | +0.06(+0.14%) |
Aug 27, 2014 | 40.73 | 40.73 | 40.73 | 40.73 | 846 | +0.01(+0.02%) |
Aug 26, 2014 | 40.77 | 40.68 | 40.71 | 40.73 | 10,544 | +0.04(+0.10%) |
Aug 25, 2014 | 40.74 | 40.74 | 40.59 | 40.68 | 11,506 | +0.13(+0.32%) |
Aug 22, 2014 | 40.58 | 40.70 | 40.53 | 40.55 | 3,475 | -0.01(-0.02%) |
Aug 21, 2014 | 40.52 | 40.67 | 40.52 | 40.56 | 4,426 | +0.10(+0.24%) |
Aug 20, 2014 | 40.48 | 40.48 | 40.46 | 40.46 | 5,878 | -0.01(-0.03%) |
Aug 19, 2014 | 40.49 | 40.60 | 40.48 | 40.48 | 8,674 | -0.17(-0.41%) |
Aug 18, 2014 | 40.64 | 40.67 | 40.58 | 40.64 | 42,510 | +0.00(+0.00%) |
Aug 15, 2014 | 40.70 | 40.70 | 40.62 | 40.64 | 2,225 | +0.14(+0.34%) |
Aug 14, 2014 | 40.64 | 40.64 | 40.33 | 40.51 | 1,970 | -0.08(-0.20%) |
Aug 13, 2014 | 40.50 | 40.60 | 40.50 | 40.59 | 4,226 | +0.05(+0.12%) |
Aug 12, 2014 | 40.54 | 40.60 | 40.54 | 40.54 | 104,405 | -0.08(-0.20%) |
Aug 11, 2014 | 40.55 | 40.62 | 40.55 | 40.62 | 1,354 | +0.04(+0.10%) |
Aug 08, 2014 | 40.47 | 40.64 | 40.47 | 40.58 | 4,544 | -0.02(-0.04%) |
Aug 07, 2014 | 40.50 | 40.64 | 40.46 | 40.59 | 13,279 | +0.06(+0.14%) |
Aug 06, 2014 | 40.59 | 40.59 | 40.50 | 40.54 | 5,145 | -0.04(-0.10%) |
Aug 05, 2014 | 40.60 | 40.60 | 40.52 | 40.58 | 9,959 | +0.02(+0.06%) |
Aug 04, 2014 | 40.55 | 40.59 | 40.53 | 40.55 | 29,846 | +0.06(+0.15%) |
Aug 01, 2014 | 40.47 | 40.54 | 40.36 | 40.49 | 3,368 | +0.07(+0.18%) |
Jul 31, 2014 | 40.35 | 40.42 | 40.26 | 40.42 | 6,209 | -0.01(-0.02%) |
Jul 30, 2014 | 40.44 | 40.44 | 40.37 | 40.43 | 5,106 | -0.11(-0.28%) |
Jul 29, 2014 | 40.41 | 40.54 | 40.41 | 40.54 | 2,389 | +0.04(+0.10%) |
Jul 28, 2014 | 40.49 | 40.52 | 40.48 | 40.50 | 3,738 | -0.03(-0.08%) |
Jul 25, 2014 | 40.55 | 40.55 | 40.45 | 40.53 | 3,192 | +0.06(+0.14%) |
Jul 24, 2014 | 40.28 | 40.50 | 40.28 | 40.48 | 2,797 | -0.06(-0.16%) |
Jul 23, 2014 | 40.52 | 40.57 | 40.52 | 40.54 | 2,382 | -0.02(-0.06%) |
Jul 22, 2014 | 40.56 | 40.58 | 40.50 | 40.57 | 9,870 | -0.01(-0.02%) |
Jul 21, 2014 | 40.53 | 40.58 | 40.45 | 40.58 | 6,602 | +0.12(+0.29%) |
Jul 18, 2014 | 40.58 | 40.58 | 40.45 | 40.46 | 4,991 | -0.11(-0.28%) |
Jul 17, 2014 | 40.52 | 40.58 | 40.52 | 40.58 | 756 | +0.16(+0.40%) |
Jul 16, 2014 | 40.34 | 40.41 | 40.34 | 40.41 | 1,063 | -0.03(-0.07%) |
Jul 15, 2014 | 40.29 | 40.44 | 40.29 | 40.44 | 2,146 | +0.13(+0.31%) |
Jul 14, 2014 | 40.48 | 40.49 | 40.32 | 40.32 | 5,648 | -0.19(-0.48%) |
Jul 11, 2014 | 40.48 | 40.51 | 40.38 | 40.51 | 5,635 | +0.03(+0.08%) |
Jul 10, 2014 | 40.28 | 40.51 | 40.28 | 40.48 | 3,299 | +0.15(+0.36%) |
Jul 09, 2014 | 40.27 | 40.44 | 40.24 | 40.33 | 4,929 | -0.14(-0.34%) |
Jul 08, 2014 | 40.45 | 40.47 | 40.23 | 40.47 | 7,483 | +0.08(+0.20%) |
Jul 07, 2014 | 40.22 | 40.39 | 40.22 | 40.39 | 4,942 | -0.00(-0.01%) |
Jul 03, 2014 | 40.34 | 40.39 | 40.39 | 40.39 | 4,427 | -0.00(-0.00%) |
Jul 02, 2014 | 40.42 | 40.42 | 40.38 | 40.39 | 1,125 | -0.09(-0.23%) |
Jul 01, 2014 | 40.56 | 40.56 | 40.35 | 40.49 | 4,817 | -0.06(-0.14%) |
Jun 30, 2014 | 40.54 | 40.54 | 40.33 | 40.54 | 10,499 | +0.04(+0.10%) |
Jun 27, 2014 | 40.54 | 40.54 | 40.50 | 40.50 | 2,980 | -0.05(-0.12%) |
Jun 26, 2014 | 40.52 | 40.55 | 40.52 | 40.55 | 1,649 | +0.08(+0.20%) |
Jun 25, 2014 | 40.34 | 40.54 | 40.32 | 40.47 | 6,240 | +0.02(+0.06%) |
Jun 24, 2014 | 40.45 | 40.45 | 40.45 | 40.45 | 535 | +0.04(+0.10%) |
Jun 23, 2014 | 40.51 | 40.51 | 40.41 | 40.41 | 7,107 | +0.00(+0.00%) |
Jun 20, 2014 | 40.35 | 40.41 | 40.35 | 40.41 | 1,044 | +0.06(+0.15%) |
Jun 19, 2014 | 40.41 | 40.49 | 40.32 | 40.34 | 13,757 | -0.09(-0.21%) |
Jun 18, 2014 | 40.14 | 40.82 | 40.14 | 40.43 | 1,763 | +0.11(+0.26%) |
Jun 17, 2014 | 40.37 | 40.37 | 40.10 | 40.32 | 1,604 | -0.11(-0.26%) |
Jun 16, 2014 | 40.45 | 40.45 | 40.30 | 40.43 | 4,654 | +0.09(+0.22%) |
Jun 13, 2014 | 40.07 | 40.34 | 40.07 | 40.34 | 5,268 | -0.00(-0.01%) |
Jun 12, 2014 | 40.28 | 40.35 | 40.27 | 40.34 | 1,824 | +0.07(+0.17%) |
Jun 11, 2014 | 40.31 | 40.31 | 40.06 | 40.28 | 4,289 | +0.01(+0.02%) |
Jun 10, 2014 | 40.28 | 40.33 | 40.09 | 40.27 | 4,816 | +0.10(+0.24%) |
Jun 06, 2014 | 40.42 | 40.42 | 40.11 | 40.17 | 4,231 | -0.15(-0.38%) |
Jun 05, 2014 | 40.22 | 40.37 | 40.06 | 40.32 | 4,675 | +0.06(+0.15%) |
Jun 04, 2014 | 40.07 | 40.27 | 39.98 | 40.27 | 4,531 | -0.02(-0.04%) |
Jun 03, 2014 | 40.33 | 40.36 | 40.19 | 40.28 | 9,224 | +0.22(+0.55%) |