Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.86 | 41.21 | 41.21 | 41.21 | 856,421 | +0.46(+1.13%) |
Aug 28, 2014 | 40.71 | 40.93 | 40.50 | 40.75 | 485,850 | -0.15(-0.36%) |
Aug 27, 2014 | 40.78 | 40.95 | 40.63 | 40.90 | 611,115 | +0.09(+0.22%) |
Aug 26, 2014 | 40.86 | 41.12 | 40.68 | 40.81 | 608,640 | -0.04(-0.10%) |
Aug 25, 2014 | 41.16 | 41.22 | 40.65 | 40.85 | 640,558 | +0.03(+0.08%) |
Aug 22, 2014 | 40.73 | 40.96 | 40.68 | 40.82 | 491,111 | -0.08(-0.20%) |
Aug 21, 2014 | 41.02 | 41.03 | 40.66 | 40.90 | 483,222 | -0.01(-0.02%) |
Aug 20, 2014 | 41.02 | 41.09 | 40.73 | 40.91 | 799,285 | -0.11(-0.26%) |
Aug 19, 2014 | 40.75 | 41.19 | 40.67 | 41.01 | 690,352 | +0.38(+0.93%) |
Aug 18, 2014 | 40.32 | 40.91 | 40.21 | 40.64 | 906,072 | +0.58(+1.45%) |
Aug 15, 2014 | 40.77 | 40.84 | 39.80 | 40.06 | 1,165,955 | -0.62(-1.53%) |
Aug 14, 2014 | 40.72 | 40.72 | 40.37 | 40.68 | 512,390 | +0.10(+0.24%) |
Aug 13, 2014 | 40.41 | 40.73 | 40.31 | 40.58 | 960,250 | +0.28(+0.69%) |
Aug 12, 2014 | 40.86 | 40.93 | 40.10 | 40.30 | 665,152 | -0.53(-1.30%) |
Aug 11, 2014 | 40.53 | 41.03 | 40.40 | 40.83 | 883,022 | +0.37(+0.91%) |
Aug 08, 2014 | 39.84 | 40.44 | 39.70 | 40.46 | 1,169,304 | +0.66(+1.66%) |
Aug 07, 2014 | 39.83 | 39.97 | 39.59 | 39.80 | 1,307,665 | +0.26(+0.66%) |
Aug 06, 2014 | 39.48 | 39.79 | 39.20 | 39.54 | 1,017,423 | -0.20(-0.49%) |
Aug 05, 2014 | 40.09 | 40.25 | 39.55 | 39.74 | 1,118,986 | -0.58(-1.44%) |
Aug 04, 2014 | 39.96 | 40.33 | 39.88 | 40.32 | 1,621,565 | +0.52(+1.29%) |
Aug 01, 2014 | 39.69 | 39.91 | 39.41 | 39.80 | 1,639,118 | +0.02(+0.04%) |
Jul 31, 2014 | 40.22 | 40.40 | 39.60 | 39.79 | 1,559,704 | -0.75(-1.86%) |
Jul 30, 2014 | 40.87 | 40.87 | 40.28 | 40.54 | 1,078,237 | -0.16(-0.40%) |
Jul 29, 2014 | 41.10 | 41.53 | 40.67 | 40.70 | 1,075,573 | -0.38(-0.94%) |
Jul 28, 2014 | 41.36 | 41.38 | 40.70 | 41.09 | 1,205,925 | -0.28(-0.67%) |
Jul 25, 2014 | 41.66 | 41.74 | 41.29 | 41.36 | 1,417,705 | -0.47(-1.13%) |
Jul 24, 2014 | 41.99 | 42.54 | 41.60 | 41.84 | 1,890,850 | -0.44(-1.04%) |
Jul 23, 2014 | 42.32 | 43.41 | 41.61 | 42.28 | 3,532,800 | +2.86(+7.26%) |
Jul 22, 2014 | 39.27 | 39.74 | 39.07 | 39.42 | 1,091,946 | +0.29(+0.73%) |
Jul 21, 2014 | 39.07 | 39.25 | 38.70 | 39.13 | 851,570 | -0.17(-0.44%) |
Jul 18, 2014 | 38.59 | 39.44 | 38.49 | 39.30 | 751,152 | +0.81(+2.10%) |
Jul 17, 2014 | 38.88 | 39.06 | 38.42 | 38.49 | 579,960 | -0.58(-1.49%) |
Jul 16, 2014 | 39.15 | 39.28 | 38.88 | 39.07 | 794,014 | +0.15(+0.38%) |
Jul 15, 2014 | 39.21 | 39.33 | 38.75 | 38.93 | 1,255,608 | -0.22(-0.56%) |
Jul 14, 2014 | 39.35 | 39.38 | 39.09 | 39.15 | 1,021,092 | +0.25(+0.65%) |
Jul 11, 2014 | 39.18 | 39.20 | 38.60 | 38.89 | 1,567,608 | -0.25(-0.63%) |
Jul 10, 2014 | 39.01 | 39.33 | 38.82 | 39.14 | 975,258 | -0.39(-0.99%) |
Jul 09, 2014 | 39.61 | 39.78 | 39.43 | 39.53 | 709,354 | -0.07(-0.17%) |
Jul 08, 2014 | 39.76 | 39.87 | 39.35 | 39.60 | 935,261 | -0.24(-0.60%) |
Jul 07, 2014 | 39.99 | 40.08 | 39.56 | 39.83 | 1,012,289 | -0.25(-0.61%) |
Jul 03, 2014 | 39.59 | 40.08 | 40.08 | 40.08 | 1,185,027 | +0.64(+1.62%) |
Jul 02, 2014 | 39.43 | 39.89 | 39.32 | 39.44 | 874,989 | +0.04(+0.10%) |
Jul 01, 2014 | 39.08 | 39.66 | 39.04 | 39.40 | 869,801 | +0.36(+0.92%) |
Jun 30, 2014 | 39.03 | 39.25 | 38.50 | 39.04 | 1,148,159 | -0.16(-0.40%) |
Jun 27, 2014 | 38.64 | 39.25 | 38.60 | 39.20 | 1,047,568 | +0.43(+1.10%) |
Jun 26, 2014 | 39.16 | 39.16 | 38.64 | 38.77 | 625,266 | -0.31(-0.79%) |
Jun 25, 2014 | 38.78 | 39.14 | 38.51 | 39.08 | 848,193 | +0.28(+0.72%) |
Jun 24, 2014 | 39.11 | 39.36 | 38.71 | 38.80 | 736,224 | -0.34(-0.86%) |
Jun 23, 2014 | 39.06 | 39.23 | 38.83 | 39.14 | 757,568 | +0.02(+0.06%) |
Jun 20, 2014 | 38.96 | 39.17 | 38.79 | 39.11 | 1,146,578 | +0.29(+0.76%) |
Jun 19, 2014 | 38.99 | 39.02 | 38.67 | 38.82 | 551,839 | -0.07(-0.19%) |
Jun 18, 2014 | 38.89 | 38.94 | 38.32 | 38.89 | 881,795 | +0.01(+0.02%) |
Jun 17, 2014 | 38.81 | 39.19 | 38.47 | 38.89 | 709,995 | +0.01(+0.02%) |
Jun 16, 2014 | 38.71 | 38.97 | 38.58 | 38.88 | 580,195 | +0.13(+0.34%) |
Jun 13, 2014 | 38.78 | 38.84 | 38.51 | 38.75 | 904,733 | +0.20(+0.51%) |
Jun 12, 2014 | 38.82 | 38.86 | 38.35 | 38.55 | 710,183 | -0.31(-0.80%) |
Jun 11, 2014 | 38.89 | 38.93 | 38.68 | 38.86 | 1,027,119 | -0.09(-0.23%) |
Jun 10, 2014 | 38.66 | 39.04 | 38.48 | 38.95 | 1,237,964 | +0.84(+2.21%) |
Jun 06, 2014 | 37.54 | 38.41 | 37.34 | 38.11 | 1,161,752 | +0.70(+1.86%) |
Jun 05, 2014 | 37.26 | 37.61 | 37.00 | 37.41 | 1,527,165 | +0.11(+0.29%) |
Jun 04, 2014 | 37.05 | 37.50 | 36.91 | 37.31 | 1,051,281 | +0.16(+0.42%) |
Jun 03, 2014 | 37.14 | 37.19 | 36.80 | 37.15 | 603,566 | -0.14(-0.37%) |