Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.51 | 40.73 | 40.73 | 40.73 | 2,343,122 | +0.11(+0.28%) |
Aug 28, 2014 | 40.09 | 40.62 | 40.02 | 40.61 | 2,121,884 | +0.42(+1.03%) |
Aug 27, 2014 | 40.05 | 40.21 | 39.93 | 40.20 | 1,756,440 | +0.32(+0.79%) |
Aug 26, 2014 | 40.35 | 40.47 | 39.85 | 39.88 | 2,149,739 | -0.52(-1.29%) |
Aug 25, 2014 | 40.30 | 40.51 | 40.19 | 40.40 | 1,787,038 | +0.18(+0.44%) |
Aug 22, 2014 | 40.50 | 40.58 | 39.99 | 40.23 | 2,474,795 | -0.28(-0.69%) |
Aug 21, 2014 | 40.56 | 40.68 | 40.42 | 40.51 | 2,173,946 | +0.05(+0.12%) |
Aug 20, 2014 | 40.44 | 40.47 | 40.17 | 40.46 | 1,978,154 | +0.09(+0.23%) |
Aug 19, 2014 | 40.02 | 40.40 | 39.97 | 40.37 | 2,154,417 | +0.37(+0.93%) |
Aug 18, 2014 | 40.21 | 40.27 | 39.94 | 39.99 | 1,729,371 | -0.08(-0.19%) |
Aug 15, 2014 | 39.90 | 40.23 | 39.85 | 40.07 | 2,554,765 | +0.27(+0.67%) |
Aug 14, 2014 | 39.71 | 39.88 | 39.66 | 39.80 | 3,227,851 | +0.15(+0.37%) |
Aug 13, 2014 | 39.54 | 39.79 | 39.40 | 39.66 | 1,792,970 | +0.19(+0.48%) |
Aug 12, 2014 | 39.42 | 39.63 | 39.33 | 39.47 | 1,839,649 | +0.05(+0.13%) |
Aug 11, 2014 | 39.59 | 39.80 | 39.40 | 39.42 | 3,084,248 | -0.17(-0.43%) |
Aug 08, 2014 | 38.81 | 39.50 | 38.71 | 39.59 | 4,996,973 | +1.09(+2.82%) |
Aug 07, 2014 | 38.31 | 38.67 | 38.29 | 38.50 | 3,952,814 | +0.40(+1.06%) |
Aug 06, 2014 | 38.33 | 38.36 | 37.97 | 38.10 | 7,141,737 | -0.33(-0.85%) |
Aug 05, 2014 | 38.61 | 38.84 | 38.29 | 38.42 | 2,739,277 | -0.35(-0.90%) |
Aug 04, 2014 | 39.09 | 39.09 | 38.09 | 38.77 | 4,952,309 | -0.25(-0.64%) |
Aug 01, 2014 | 38.90 | 39.43 | 38.88 | 39.02 | 2,661,476 | +0.00(+0.00%) |
Jul 31, 2014 | 39.31 | 39.50 | 38.97 | 39.02 | 4,261,265 | -0.49(-1.23%) |
Jul 30, 2014 | 40.04 | 40.05 | 39.32 | 39.51 | 2,765,910 | -0.56(-1.41%) |
Jul 29, 2014 | 40.14 | 40.25 | 39.86 | 40.07 | 2,475,983 | -0.07(-0.17%) |
Jul 28, 2014 | 39.67 | 40.21 | 39.61 | 40.14 | 2,391,304 | +0.50(+1.26%) |
Jul 25, 2014 | 39.83 | 39.95 | 39.59 | 39.64 | 1,212,966 | -0.23(-0.58%) |
Jul 24, 2014 | 39.83 | 39.95 | 39.67 | 39.87 | 1,212,870 | +0.04(+0.10%) |
Jul 23, 2014 | 39.89 | 39.93 | 39.70 | 39.83 | 1,602,138 | -0.08(-0.21%) |
Jul 22, 2014 | 39.80 | 39.98 | 39.76 | 39.91 | 1,669,629 | +0.13(+0.31%) |
Jul 21, 2014 | 39.57 | 39.90 | 39.51 | 39.79 | 2,400,041 | +0.19(+0.47%) |
Jul 18, 2014 | 39.30 | 39.63 | 39.06 | 39.60 | 2,570,162 | +0.42(+1.08%) |
Jul 17, 2014 | 39.32 | 39.46 | 39.18 | 39.18 | 2,376,411 | -0.25(-0.64%) |
Jul 16, 2014 | 39.31 | 39.45 | 39.08 | 39.43 | 1,630,712 | +0.20(+0.51%) |
Jul 15, 2014 | 38.92 | 39.25 | 38.92 | 39.22 | 2,004,076 | +0.31(+0.79%) |
Jul 14, 2014 | 39.15 | 39.31 | 38.88 | 38.92 | 2,612,752 | -0.16(-0.41%) |
Jul 11, 2014 | 39.38 | 39.43 | 39.02 | 39.08 | 1,707,116 | -0.31(-0.78%) |
Jul 10, 2014 | 39.26 | 39.54 | 39.16 | 39.38 | 2,012,670 | +0.15(+0.37%) |
Jul 09, 2014 | 39.41 | 39.48 | 39.00 | 39.24 | 2,457,553 | -0.14(-0.35%) |
Jul 08, 2014 | 39.15 | 39.62 | 39.15 | 39.38 | 3,765,481 | +0.13(+0.34%) |
Jul 07, 2014 | 38.96 | 39.61 | 38.95 | 39.25 | 4,445,443 | +0.29(+0.73%) |
Jul 03, 2014 | 38.70 | 38.96 | 38.96 | 38.96 | 3,137,484 | -0.01(-0.04%) |
Jul 02, 2014 | 39.67 | 39.73 | 38.72 | 38.97 | 5,924,833 | -0.74(-1.87%) |
Jul 01, 2014 | 40.18 | 40.18 | 39.55 | 39.72 | 3,301,608 | -0.45(-1.13%) |
Jun 30, 2014 | 40.00 | 40.24 | 39.84 | 40.17 | 2,833,636 | +0.13(+0.33%) |
Jun 27, 2014 | 39.75 | 40.14 | 39.59 | 40.04 | 2,958,940 | +0.19(+0.47%) |
Jun 26, 2014 | 39.58 | 39.86 | 39.48 | 39.85 | 2,347,864 | +0.17(+0.42%) |
Jun 25, 2014 | 39.41 | 39.70 | 39.35 | 39.68 | 2,310,381 | +0.25(+0.64%) |
Jun 24, 2014 | 39.39 | 39.57 | 39.34 | 39.43 | 2,271,347 | +0.01(+0.04%) |
Jun 23, 2014 | 39.55 | 39.68 | 39.21 | 39.42 | 2,023,415 | -0.06(-0.14%) |
Jun 20, 2014 | 39.74 | 39.80 | 39.45 | 39.48 | 3,919,082 | -0.16(-0.40%) |
Jun 19, 2014 | 39.30 | 39.73 | 39.28 | 39.63 | 3,849,607 | +0.34(+0.87%) |
Jun 18, 2014 | 38.64 | 39.31 | 38.52 | 39.29 | 3,934,198 | +0.67(+1.73%) |
Jun 17, 2014 | 38.65 | 38.72 | 38.40 | 38.63 | 2,379,816 | -0.05(-0.13%) |
Jun 16, 2014 | 38.52 | 38.97 | 38.44 | 38.67 | 3,699,609 | +0.26(+0.67%) |
Jun 13, 2014 | 38.17 | 38.50 | 38.03 | 38.42 | 1,978,614 | +0.16(+0.42%) |
Jun 12, 2014 | 38.02 | 38.34 | 37.65 | 38.26 | 2,522,198 | +0.20(+0.53%) |
Jun 11, 2014 | 38.30 | 38.36 | 37.98 | 38.06 | 2,315,427 | -0.27(-0.71%) |
Jun 10, 2014 | 38.12 | 38.51 | 38.12 | 38.33 | 2,615,261 | -0.10(-0.25%) |
Jun 06, 2014 | 38.73 | 38.83 | 38.38 | 38.42 | 2,314,120 | -0.35(-0.90%) |
Jun 05, 2014 | 38.37 | 38.79 | 38.25 | 38.77 | 2,546,111 | +0.35(+0.92%) |
Jun 04, 2014 | 38.20 | 38.43 | 38.03 | 38.42 | 2,622,612 | +0.15(+0.40%) |
Jun 03, 2014 | 38.24 | 38.40 | 38.15 | 38.26 | 2,061,054 | +0.00(+0.00%) |