Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.02 | 41.04 | 41.04 | 41.04 | 1,695,289 | -0.01(-0.02%) |
Aug 28, 2014 | 41.06 | 41.08 | 41.03 | 41.05 | 251,654 | +0.02(+0.04%) |
Aug 27, 2014 | 41.01 | 41.04 | 40.94 | 41.03 | 177,253 | +0.09(+0.23%) |
Aug 26, 2014 | 40.94 | 40.94 | 40.90 | 40.94 | 428,575 | +0.03(+0.08%) |
Aug 25, 2014 | 40.88 | 40.91 | 40.86 | 40.91 | 167,287 | +0.07(+0.17%) |
Aug 22, 2014 | 40.83 | 40.83 | 40.76 | 40.83 | 161,279 | +0.05(+0.12%) |
Aug 21, 2014 | 40.79 | 40.80 | 40.75 | 40.79 | 212,859 | +0.02(+0.04%) |
Aug 20, 2014 | 40.79 | 40.79 | 40.74 | 40.77 | 401,523 | +0.01(+0.02%) |
Aug 19, 2014 | 40.78 | 40.80 | 40.75 | 40.76 | 801,042 | +0.03(+0.08%) |
Aug 18, 2014 | 40.76 | 40.76 | 40.76 | 40.73 | 207,351 | +0.00(+0.00%) |
Aug 15, 2014 | 40.80 | 40.80 | 40.68 | 40.73 | 488,332 | -0.01(-0.02%) |
Aug 14, 2014 | 40.73 | 40.76 | 40.70 | 40.74 | 201,076 | +0.05(+0.14%) |
Aug 13, 2014 | 40.66 | 40.71 | 40.63 | 40.69 | 203,436 | +0.06(+0.15%) |
Aug 12, 2014 | 40.63 | 40.65 | 40.61 | 40.62 | 220,406 | +0.00(+0.00%) |
Aug 11, 2014 | 40.63 | 40.63 | 40.58 | 40.62 | 249,612 | -0.02(-0.04%) |
Aug 08, 2014 | 40.65 | 40.66 | 40.60 | 40.64 | 211,348 | +0.05(+0.14%) |
Aug 07, 2014 | 40.57 | 40.59 | 40.52 | 40.58 | 169,596 | +0.05(+0.12%) |
Aug 06, 2014 | 40.54 | 40.58 | 40.48 | 40.54 | 314,604 | +0.01(+0.02%) |
Aug 05, 2014 | 40.54 | 40.54 | 40.48 | 40.53 | 293,620 | -0.03(-0.08%) |
Aug 04, 2014 | 40.60 | 40.60 | 40.53 | 40.56 | 367,345 | +0.02(+0.06%) |
Aug 01, 2014 | 40.53 | 40.60 | 40.50 | 40.54 | 139,588 | +0.05(+0.13%) |
Jul 31, 2014 | 40.51 | 40.52 | 40.45 | 40.49 | 174,619 | -0.02(-0.04%) |
Jul 30, 2014 | 40.56 | 40.56 | 40.49 | 40.50 | 201,706 | -0.08(-0.19%) |
Jul 29, 2014 | 40.59 | 40.59 | 40.52 | 40.58 | 266,849 | +0.06(+0.15%) |
Jul 28, 2014 | 40.56 | 40.56 | 40.50 | 40.52 | 260,558 | -0.02(-0.05%) |
Jul 25, 2014 | 40.51 | 40.56 | 40.49 | 40.54 | 391,484 | +0.07(+0.16%) |
Jul 24, 2014 | 40.49 | 40.49 | 40.46 | 40.47 | 188,499 | -0.05(-0.12%) |
Jul 23, 2014 | 40.52 | 40.54 | 40.49 | 40.52 | 436,329 | +0.03(+0.08%) |
Jul 22, 2014 | 40.50 | 40.50 | 40.46 | 40.49 | 456,909 | +0.01(+0.02%) |
Jul 21, 2014 | 40.52 | 40.52 | 40.46 | 40.48 | 182,086 | +0.02(+0.04%) |
Jul 18, 2014 | 40.47 | 40.49 | 40.40 | 40.46 | 163,169 | -0.01(-0.02%) |
Jul 17, 2014 | 40.43 | 40.49 | 40.41 | 40.47 | 310,159 | +0.08(+0.19%) |
Jul 16, 2014 | 40.38 | 40.40 | 40.34 | 40.39 | 189,200 | +0.03(+0.08%) |
Jul 15, 2014 | 40.36 | 40.38 | 40.33 | 40.36 | 180,264 | +0.02(+0.04%) |
Jul 14, 2014 | 40.34 | 40.36 | 40.31 | 40.34 | 188,818 | -0.02(-0.06%) |
Jul 11, 2014 | 40.37 | 40.39 | 40.30 | 40.37 | 167,116 | +0.03(+0.08%) |
Jul 10, 2014 | 40.38 | 40.38 | 40.32 | 40.34 | 84,759 | +0.04(+0.10%) |
Jul 09, 2014 | 40.28 | 40.34 | 40.28 | 40.30 | 127,058 | -0.01(-0.02%) |
Jul 08, 2014 | 40.31 | 40.31 | 40.27 | 40.30 | 145,032 | +0.05(+0.12%) |
Jul 07, 2014 | 40.26 | 40.27 | 40.23 | 40.26 | 226,430 | +0.06(+0.16%) |
Jul 03, 2014 | 40.19 | 40.20 | 40.20 | 40.20 | 124,673 | -0.02(-0.06%) |
Jul 02, 2014 | 40.23 | 40.27 | 40.20 | 40.22 | 228,249 | -0.04(-0.10%) |
Jul 01, 2014 | 40.23 | 40.34 | 40.23 | 40.26 | 117,220 | -0.02(-0.06%) |
Jun 30, 2014 | 40.24 | 40.31 | 40.24 | 40.28 | 370,368 | +0.02(+0.04%) |
Jun 27, 2014 | 40.32 | 40.32 | 40.24 | 40.27 | 178,373 | -0.02(-0.06%) |
Jun 26, 2014 | 40.28 | 40.30 | 40.24 | 40.29 | 180,003 | +0.03(+0.08%) |
Jun 25, 2014 | 40.27 | 40.28 | 40.20 | 40.26 | 201,186 | +0.07(+0.18%) |
Jun 24, 2014 | 40.17 | 40.20 | 40.11 | 40.19 | 156,937 | +0.02(+0.06%) |
Jun 23, 2014 | 40.18 | 40.18 | 40.13 | 40.16 | 220,155 | +0.06(+0.16%) |
Jun 20, 2014 | 40.11 | 40.14 | 40.08 | 40.10 | 204,459 | -0.08(-0.20%) |
Jun 19, 2014 | 40.18 | 40.20 | 40.08 | 40.18 | 242,305 | +0.07(+0.18%) |
Jun 18, 2014 | 40.13 | 40.13 | 40.05 | 40.11 | 1,023,651 | +0.04(+0.10%) |
Jun 17, 2014 | 40.11 | 40.11 | 40.06 | 40.07 | 176,031 | -0.03(-0.08%) |
Jun 16, 2014 | 40.13 | 40.13 | 40.05 | 40.10 | 172,164 | -0.02(-0.04%) |
Jun 13, 2014 | 40.07 | 40.12 | 40.02 | 40.12 | 131,600 | +0.02(+0.04%) |
Jun 12, 2014 | 40.07 | 40.11 | 40.02 | 40.10 | 178,392 | +0.05(+0.14%) |
Jun 11, 2014 | 40.09 | 40.09 | 40.02 | 40.05 | 371,981 | -0.04(-0.10%) |
Jun 10, 2014 | 40.10 | 40.12 | 40.07 | 40.09 | 214,724 | -0.03(-0.08%) |
Jun 06, 2014 | 40.11 | 40.14 | 40.04 | 40.12 | 161,949 | +0.09(+0.22%) |
Jun 05, 2014 | 39.93 | 40.04 | 39.91 | 40.03 | 144,246 | +0.13(+0.31%) |
Jun 04, 2014 | 39.95 | 39.97 | 39.88 | 39.91 | 238,428 | -0.08(-0.20%) |
Jun 03, 2014 | 40.01 | 40.01 | 39.94 | 39.98 | 207,741 | -0.05(-0.12%) |