Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.01 | 42.22 | 42.22 | 42.22 | 170,400 | +0.26(+0.62%) |
Aug 28, 2014 | 41.85 | 42.22 | 41.73 | 41.96 | 102,915 | +0.04(+0.10%) |
Aug 27, 2014 | 41.95 | 42.59 | 41.83 | 41.92 | 188,839 | -0.07(-0.17%) |
Aug 26, 2014 | 41.42 | 42.03 | 41.24 | 41.99 | 168,523 | +0.50(+1.21%) |
Aug 25, 2014 | 41.66 | 41.79 | 41.08 | 41.49 | 108,446 | +0.03(+0.07%) |
Aug 22, 2014 | 41.30 | 41.73 | 41.18 | 41.46 | 139,773 | +0.08(+0.19%) |
Aug 21, 2014 | 41.36 | 41.52 | 40.80 | 41.38 | 197,349 | +0.09(+0.21%) |
Aug 20, 2014 | 41.23 | 41.40 | 40.77 | 41.30 | 210,720 | -0.11(-0.28%) |
Aug 19, 2014 | 40.72 | 41.57 | 40.66 | 41.41 | 233,138 | +0.76(+1.87%) |
Aug 18, 2014 | 40.13 | 40.90 | 40.11 | 40.65 | 203,739 | +0.77(+1.93%) |
Aug 15, 2014 | 40.06 | 40.25 | 39.28 | 39.88 | 239,252 | +0.23(+0.58%) |
Aug 14, 2014 | 39.66 | 39.92 | 39.24 | 39.65 | 126,538 | +0.07(+0.18%) |
Aug 13, 2014 | 39.51 | 39.76 | 39.24 | 39.58 | 162,405 | +0.10(+0.25%) |
Aug 12, 2014 | 39.42 | 39.83 | 38.89 | 39.48 | 201,025 | -0.32(-0.80%) |
Aug 11, 2014 | 40.07 | 40.53 | 39.71 | 39.80 | 185,622 | +0.00(+0.00%) |
Aug 08, 2014 | 39.31 | 39.81 | 39.10 | 39.80 | 223,713 | +0.40(+1.02%) |
Aug 07, 2014 | 39.60 | 39.97 | 39.26 | 39.40 | 486,454 | +0.02(+0.05%) |
Aug 06, 2014 | 38.29 | 40.80 | 38.29 | 39.38 | 1,187,277 | +2.98(+8.19%) |
Aug 05, 2014 | 35.95 | 36.71 | 35.67 | 36.40 | 258,254 | +0.29(+0.80%) |
Aug 04, 2014 | 35.89 | 36.28 | 35.49 | 36.11 | 216,656 | +0.34(+0.95%) |
Aug 01, 2014 | 35.91 | 36.26 | 35.48 | 35.77 | 300,492 | -0.21(-0.58%) |
Jul 31, 2014 | 36.48 | 36.81 | 35.93 | 35.98 | 303,392 | -0.92(-2.49%) |
Jul 30, 2014 | 36.62 | 37.15 | 36.61 | 36.90 | 207,951 | +0.57(+1.57%) |
Jul 29, 2014 | 36.84 | 37.14 | 36.31 | 36.33 | 244,520 | -0.37(-1.01%) |
Jul 28, 2014 | 36.81 | 37.00 | 36.22 | 36.70 | 195,796 | +0.02(+0.05%) |
Jul 25, 2014 | 36.93 | 36.98 | 36.51 | 36.68 | 213,690 | -0.58(-1.56%) |
Jul 24, 2014 | 37.73 | 38.11 | 36.82 | 37.26 | 355,706 | -0.51(-1.35%) |
Jul 23, 2014 | 37.55 | 38.19 | 37.27 | 37.77 | 278,670 | +0.18(+0.48%) |
Jul 22, 2014 | 37.52 | 37.63 | 36.98 | 37.59 | 539,823 | +0.24(+0.64%) |
Jul 21, 2014 | 38.88 | 40.39 | 37.25 | 37.35 | 848,323 | -4.15(-10.00%) |
Jul 18, 2014 | 40.70 | 41.68 | 40.70 | 41.50 | 169,678 | +0.65(+1.59%) |
Jul 17, 2014 | 40.60 | 41.03 | 40.60 | 40.85 | 300,219 | -0.04(-0.10%) |
Jul 16, 2014 | 40.67 | 41.28 | 40.38 | 40.89 | 290,597 | +0.37(+0.91%) |
Jul 15, 2014 | 40.91 | 41.07 | 40.17 | 40.52 | 190,889 | -0.37(-0.90%) |
Jul 14, 2014 | 41.19 | 41.20 | 40.55 | 40.89 | 178,447 | +0.12(+0.29%) |
Jul 11, 2014 | 40.96 | 41.27 | 40.73 | 40.77 | 165,177 | -0.31(-0.75%) |
Jul 10, 2014 | 40.95 | 41.44 | 40.84 | 41.08 | 249,977 | -0.51(-1.23%) |
Jul 09, 2014 | 41.34 | 41.76 | 41.16 | 41.59 | 230,532 | +0.49(+1.19%) |
Jul 08, 2014 | 40.99 | 41.16 | 40.60 | 41.10 | 263,935 | -0.07(-0.17%) |
Jul 07, 2014 | 41.09 | 41.30 | 40.73 | 41.17 | 375,084 | -0.16(-0.39%) |
Jul 03, 2014 | 41.12 | 41.33 | 41.33 | 41.33 | 75,900 | +0.28(+0.68%) |
Jul 02, 2014 | 41.32 | 41.67 | 40.98 | 41.05 | 179,363 | -0.37(-0.89%) |
Jul 01, 2014 | 40.77 | 41.75 | 40.58 | 41.42 | 411,620 | +0.87(+2.15%) |
Jun 30, 2014 | 40.66 | 40.86 | 40.00 | 40.55 | 341,246 | -0.27(-0.66%) |
Jun 27, 2014 | 39.97 | 40.90 | 39.97 | 40.82 | 422,980 | +0.50(+1.24%) |
Jun 26, 2014 | 40.29 | 40.33 | 39.78 | 40.32 | 108,348 | +0.05(+0.12%) |
Jun 25, 2014 | 39.66 | 40.47 | 39.47 | 40.27 | 229,202 | +0.50(+1.24%) |
Jun 24, 2014 | 40.20 | 40.70 | 39.71 | 39.77 | 226,872 | -0.57(-1.40%) |
Jun 23, 2014 | 40.21 | 40.49 | 40.00 | 40.34 | 259,638 | +0.14(+0.35%) |
Jun 20, 2014 | 39.89 | 40.60 | 39.67 | 40.20 | 729,362 | +0.31(+0.78%) |
Jun 19, 2014 | 41.26 | 41.26 | 39.41 | 39.89 | 388,021 | -1.32(-3.20%) |
Jun 18, 2014 | 40.89 | 41.25 | 40.39 | 41.21 | 300,174 | +0.29(+0.71%) |
Jun 17, 2014 | 39.59 | 40.99 | 39.27 | 40.92 | 346,108 | +1.26(+3.18%) |
Jun 16, 2014 | 39.67 | 39.78 | 38.86 | 39.66 | 247,280 | -0.15(-0.38%) |
Jun 13, 2014 | 40.04 | 40.16 | 39.64 | 39.81 | 263,832 | -0.03(-0.08%) |
Jun 12, 2014 | 40.09 | 40.25 | 39.56 | 39.84 | 240,191 | -0.41(-1.02%) |
Jun 11, 2014 | 40.05 | 40.53 | 39.92 | 40.25 | 159,640 | +0.16(+0.40%) |
Jun 10, 2014 | 40.23 | 40.23 | 39.69 | 40.09 | 196,345 | +0.27(+0.68%) |
Jun 06, 2014 | 39.91 | 40.39 | 39.72 | 39.82 | 223,917 | +0.14(+0.35%) |
Jun 05, 2014 | 38.59 | 39.69 | 38.39 | 39.68 | 189,965 | +1.27(+3.31%) |
Jun 04, 2014 | 38.29 | 38.67 | 38.13 | 38.41 | 143,800 | -0.02(-0.05%) |
Jun 03, 2014 | 38.08 | 38.95 | 37.92 | 38.43 | 270,739 | +0.14(+0.37%) |