Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.77 | 39.62 | 39.62 | 39.62 | 86,900 | -0.02(-0.05%) |
Aug 28, 2014 | 39.91 | 40.22 | 39.29 | 39.64 | 81,091 | -0.49(-1.22%) |
Aug 27, 2014 | 41.17 | 41.24 | 39.96 | 40.13 | 63,822 | -0.87(-2.12%) |
Aug 26, 2014 | 40.75 | 41.43 | 40.27 | 41.00 | 165,390 | +0.37(+0.91%) |
Aug 25, 2014 | 39.39 | 40.69 | 39.31 | 40.63 | 158,963 | +1.24(+3.15%) |
Aug 22, 2014 | 39.23 | 39.66 | 38.62 | 39.39 | 88,271 | +0.19(+0.48%) |
Aug 21, 2014 | 38.34 | 39.38 | 37.90 | 39.20 | 164,751 | +0.78(+2.03%) |
Aug 20, 2014 | 38.26 | 38.65 | 37.70 | 38.42 | 120,469 | +0.07(+0.18%) |
Aug 19, 2014 | 38.45 | 39.17 | 38.22 | 38.35 | 80,768 | -0.18(-0.47%) |
Aug 18, 2014 | 39.38 | 39.38 | 38.10 | 38.53 | 109,659 | -0.74(-1.88%) |
Aug 15, 2014 | 40.15 | 40.15 | 39.12 | 39.27 | 124,122 | -0.41(-1.03%) |
Aug 14, 2014 | 40.15 | 40.17 | 38.98 | 39.68 | 181,372 | -0.50(-1.24%) |
Aug 13, 2014 | 40.18 | 40.22 | 39.55 | 40.18 | 161,119 | +0.18(+0.45%) |
Aug 12, 2014 | 41.54 | 41.54 | 37.56 | 40.00 | 453,010 | -1.69(-4.05%) |
Aug 11, 2014 | 40.70 | 41.73 | 40.43 | 41.69 | 407,337 | +0.98(+2.41%) |
Aug 08, 2014 | 39.93 | 41.11 | 39.88 | 40.71 | 230,544 | +0.62(+1.55%) |
Aug 07, 2014 | 40.33 | 40.97 | 39.13 | 40.09 | 104,711 | -0.02(-0.05%) |
Aug 06, 2014 | 39.20 | 40.58 | 38.75 | 40.11 | 78,665 | +0.76(+1.93%) |
Aug 05, 2014 | 40.49 | 40.95 | 38.82 | 39.35 | 94,381 | -1.44(-3.53%) |
Aug 04, 2014 | 39.70 | 41.02 | 39.26 | 40.79 | 91,676 | +1.18(+2.98%) |
Aug 01, 2014 | 40.28 | 40.41 | 39.19 | 39.61 | 108,745 | -0.62(-1.54%) |
Jul 31, 2014 | 40.38 | 41.00 | 39.75 | 40.23 | 181,786 | -0.72(-1.76%) |
Jul 30, 2014 | 41.20 | 41.54 | 40.63 | 40.95 | 97,057 | -0.02(-0.05%) |
Jul 29, 2014 | 40.42 | 41.25 | 40.21 | 40.97 | 118,915 | +0.48(+1.19%) |
Jul 28, 2014 | 40.56 | 40.77 | 40.09 | 40.49 | 94,678 | -0.12(-0.30%) |
Jul 25, 2014 | 40.43 | 40.91 | 39.99 | 40.61 | 78,782 | -0.11(-0.27%) |
Jul 24, 2014 | 41.10 | 41.10 | 40.41 | 40.72 | 55,217 | -0.31(-0.76%) |
Jul 23, 2014 | 40.13 | 41.06 | 39.73 | 41.03 | 61,092 | +0.86(+2.14%) |
Jul 22, 2014 | 38.02 | 40.50 | 38.02 | 40.17 | 71,210 | +0.97(+2.47%) |
Jul 21, 2014 | 38.71 | 39.26 | 38.36 | 39.20 | 67,872 | +0.22(+0.56%) |
Jul 18, 2014 | 38.76 | 39.28 | 38.33 | 38.98 | 81,045 | -0.02(-0.05%) |
Jul 17, 2014 | 39.88 | 40.69 | 38.79 | 39.00 | 94,744 | -1.06(-2.65%) |
Jul 16, 2014 | 39.82 | 40.33 | 38.81 | 40.06 | 86,693 | +0.56(+1.42%) |
Jul 15, 2014 | 40.38 | 40.42 | 38.80 | 39.50 | 122,229 | -1.10(-2.71%) |
Jul 14, 2014 | 40.45 | 40.98 | 40.10 | 40.60 | 82,824 | +0.53(+1.32%) |
Jul 11, 2014 | 40.75 | 41.29 | 40.00 | 40.07 | 86,898 | -0.78(-1.91%) |
Jul 10, 2014 | 41.50 | 41.75 | 40.66 | 40.85 | 110,354 | -1.54(-3.63%) |
Jul 09, 2014 | 41.87 | 42.53 | 41.48 | 42.39 | 73,261 | +0.58(+1.39%) |
Jul 08, 2014 | 41.19 | 42.14 | 40.50 | 41.81 | 206,725 | +0.66(+1.60%) |
Jul 07, 2014 | 42.33 | 42.33 | 41.12 | 41.15 | 117,841 | -1.46(-3.43%) |
Jul 03, 2014 | 42.53 | 42.61 | 42.61 | 42.61 | 42,400 | +0.25(+0.59%) |
Jul 02, 2014 | 42.85 | 42.85 | 41.65 | 42.36 | 115,366 | -0.01(-0.02%) |
Jul 01, 2014 | 42.33 | 42.78 | 41.74 | 42.37 | 181,578 | +0.06(+0.14%) |
Jun 30, 2014 | 41.82 | 42.41 | 41.67 | 42.31 | 99,056 | +0.63(+1.51%) |
Jun 27, 2014 | 41.77 | 42.43 | 41.68 | 41.68 | 343,836 | -0.39(-0.93%) |
Jun 26, 2014 | 42.71 | 42.72 | 41.52 | 42.07 | 84,597 | -0.56(-1.31%) |
Jun 25, 2014 | 41.44 | 42.82 | 41.43 | 42.63 | 112,749 | +0.81(+1.94%) |
Jun 24, 2014 | 42.89 | 43.04 | 41.50 | 41.82 | 210,280 | -1.23(-2.86%) |
Jun 23, 2014 | 42.80 | 43.40 | 42.44 | 43.05 | 135,049 | +0.20(+0.47%) |
Jun 20, 2014 | 42.63 | 42.85 | 42.16 | 42.85 | 528,972 | +0.18(+0.42%) |
Jun 19, 2014 | 42.49 | 42.80 | 42.23 | 42.67 | 103,917 | +0.22(+0.52%) |
Jun 18, 2014 | 42.23 | 42.54 | 42.01 | 42.45 | 69,015 | +0.17(+0.40%) |
Jun 17, 2014 | 42.12 | 42.74 | 41.57 | 42.28 | 107,720 | -0.18(-0.42%) |
Jun 16, 2014 | 41.75 | 42.72 | 41.53 | 42.46 | 164,378 | +0.71(+1.70%) |
Jun 13, 2014 | 42.20 | 42.27 | 41.10 | 41.75 | 99,071 | -0.20(-0.48%) |
Jun 12, 2014 | 41.52 | 42.81 | 41.40 | 41.95 | 111,954 | +0.52(+1.26%) |
Jun 11, 2014 | 41.95 | 41.98 | 41.15 | 41.43 | 71,873 | -0.55(-1.31%) |
Jun 10, 2014 | 41.33 | 42.09 | 41.02 | 41.98 | 78,694 | +0.47(+1.13%) |
Jun 06, 2014 | 40.93 | 41.68 | 40.43 | 41.51 | 93,853 | +0.84(+2.07%) |
Jun 05, 2014 | 40.01 | 40.74 | 39.08 | 40.67 | 88,181 | +0.76(+1.90%) |
Jun 04, 2014 | 39.81 | 40.08 | 39.41 | 39.91 | 92,109 | -0.24(-0.60%) |
Jun 03, 2014 | 39.74 | 40.36 | 39.52 | 40.15 | 230,421 | +0.36(+0.90%) |