Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.87 | 39.21 | 39.21 | 39.21 | 1,064,094 | +0.40(+1.03%) |
Aug 28, 2014 | 38.81 | 39.00 | 38.54 | 38.81 | 709,626 | -0.10(-0.27%) |
Aug 27, 2014 | 39.02 | 39.20 | 38.71 | 38.92 | 1,201,240 | +0.02(+0.06%) |
Aug 26, 2014 | 39.19 | 39.25 | 38.65 | 38.89 | 1,568,086 | -0.36(-0.91%) |
Aug 25, 2014 | 39.43 | 39.46 | 39.11 | 39.25 | 804,398 | +0.18(+0.46%) |
Aug 22, 2014 | 38.36 | 39.46 | 38.36 | 39.07 | 931,381 | -0.10(-0.25%) |
Aug 21, 2014 | 38.94 | 39.24 | 38.87 | 39.17 | 1,262,581 | +0.34(+0.88%) |
Aug 20, 2014 | 38.38 | 38.98 | 38.34 | 38.83 | 1,094,866 | +0.18(+0.46%) |
Aug 19, 2014 | 38.40 | 38.72 | 38.40 | 38.65 | 999,028 | +0.23(+0.60%) |
Aug 18, 2014 | 38.10 | 38.47 | 38.08 | 38.42 | 1,074,710 | +0.60(+1.58%) |
Aug 15, 2014 | 38.13 | 38.30 | 37.60 | 37.82 | 704,557 | -0.16(-0.43%) |
Aug 14, 2014 | 37.53 | 38.09 | 37.53 | 37.99 | 1,105,636 | +0.51(+1.37%) |
Aug 13, 2014 | 35.75 | 37.74 | 35.75 | 37.47 | 987,603 | +0.05(+0.14%) |
Aug 12, 2014 | 37.70 | 37.87 | 37.35 | 37.42 | 629,434 | -0.23(-0.61%) |
Aug 11, 2014 | 37.59 | 37.87 | 37.59 | 37.65 | 1,123,572 | +0.12(+0.32%) |
Aug 08, 2014 | 37.05 | 37.72 | 37.05 | 37.53 | 1,341,833 | +0.54(+1.45%) |
Aug 07, 2014 | 37.74 | 37.74 | 36.93 | 37.00 | 1,013,072 | -0.44(-1.17%) |
Aug 06, 2014 | 37.23 | 37.57 | 37.11 | 37.43 | 1,368,151 | +0.16(+0.44%) |
Aug 05, 2014 | 37.04 | 37.46 | 36.88 | 37.27 | 1,711,219 | +0.26(+0.69%) |
Aug 04, 2014 | 37.00 | 37.16 | 36.88 | 37.01 | 1,068,496 | +0.08(+0.21%) |
Aug 01, 2014 | 37.16 | 37.20 | 36.76 | 36.94 | 1,351,844 | -0.26(-0.70%) |
Jul 31, 2014 | 37.58 | 37.81 | 37.14 | 37.20 | 1,111,310 | -0.55(-1.46%) |
Jul 30, 2014 | 37.58 | 37.87 | 37.30 | 37.75 | 1,135,413 | +0.32(+0.86%) |
Jul 29, 2014 | 37.78 | 37.88 | 37.20 | 37.43 | 1,719,826 | -0.33(-0.88%) |
Jul 28, 2014 | 37.94 | 38.16 | 37.69 | 37.76 | 2,196,597 | -0.24(-0.62%) |
Jul 25, 2014 | 38.18 | 38.28 | 37.94 | 38.00 | 1,958,256 | -0.25(-0.66%) |
Jul 24, 2014 | 37.77 | 38.26 | 37.75 | 38.25 | 1,329,321 | +0.47(+1.23%) |
Jul 23, 2014 | 38.02 | 38.51 | 37.76 | 37.78 | 1,820,116 | -0.35(-0.93%) |
Jul 22, 2014 | 39.27 | 39.27 | 37.69 | 38.14 | 3,099,973 | -0.10(-0.25%) |
Jul 21, 2014 | 38.59 | 38.76 | 37.88 | 38.23 | 4,150,618 | -1.06(-2.69%) |
Jul 18, 2014 | 38.93 | 39.40 | 38.93 | 39.29 | 1,398,411 | +0.21(+0.55%) |
Jul 17, 2014 | 38.25 | 39.13 | 38.14 | 39.07 | 3,485,759 | +0.27(+0.70%) |
Jul 16, 2014 | 39.53 | 39.64 | 38.75 | 38.80 | 2,588,379 | -0.72(-1.83%) |
Jul 15, 2014 | 39.90 | 40.05 | 39.52 | 39.52 | 1,769,094 | -0.47(-1.16%) |
Jul 14, 2014 | 40.31 | 40.60 | 39.93 | 39.99 | 1,652,015 | -0.17(-0.42%) |
Jul 11, 2014 | 39.72 | 40.37 | 39.65 | 40.16 | 1,273,093 | +0.49(+1.23%) |
Jul 10, 2014 | 39.48 | 40.00 | 39.48 | 39.67 | 1,566,600 | -0.28(-0.70%) |
Jul 09, 2014 | 39.61 | 40.20 | 39.61 | 39.95 | 1,376,213 | +0.39(+0.99%) |
Jul 08, 2014 | 39.44 | 39.77 | 39.37 | 39.56 | 1,607,959 | +0.00(+0.00%) |
Jul 07, 2014 | 39.69 | 39.87 | 39.53 | 39.56 | 1,031,353 | -0.40(-1.00%) |
Jul 03, 2014 | 39.63 | 39.96 | 39.96 | 39.96 | 687,882 | +0.35(+0.88%) |
Jul 02, 2014 | 39.66 | 39.88 | 39.50 | 39.61 | 1,046,180 | -0.13(-0.32%) |
Jul 01, 2014 | 39.21 | 39.90 | 39.15 | 39.74 | 1,315,245 | +0.57(+1.45%) |
Jun 30, 2014 | 39.32 | 39.69 | 38.93 | 39.17 | 924,293 | -0.15(-0.38%) |
Jun 27, 2014 | 38.87 | 39.35 | 38.87 | 39.32 | 806,388 | +0.30(+0.76%) |
Jun 26, 2014 | 39.17 | 39.20 | 38.58 | 39.02 | 864,527 | -0.15(-0.38%) |
Jun 25, 2014 | 39.18 | 39.75 | 38.97 | 39.17 | 1,244,397 | -0.35(-0.90%) |
Jun 24, 2014 | 39.77 | 39.82 | 39.41 | 39.52 | 1,240,304 | -0.18(-0.45%) |
Jun 23, 2014 | 38.99 | 39.77 | 38.95 | 39.70 | 2,215,008 | +0.83(+2.13%) |
Jun 20, 2014 | 38.90 | 38.97 | 38.59 | 38.87 | 1,880,032 | +0.16(+0.40%) |
Jun 19, 2014 | 38.71 | 38.93 | 38.37 | 38.72 | 1,259,146 | +0.04(+0.11%) |
Jun 18, 2014 | 38.76 | 38.76 | 38.49 | 38.67 | 1,443,991 | -0.02(-0.06%) |
Jun 17, 2014 | 38.56 | 38.73 | 38.36 | 38.70 | 952,626 | +0.16(+0.40%) |
Jun 16, 2014 | 38.51 | 38.80 | 38.40 | 38.54 | 1,141,645 | -0.14(-0.36%) |
Jun 13, 2014 | 38.87 | 38.93 | 38.59 | 38.68 | 958,515 | -0.05(-0.13%) |
Jun 12, 2014 | 38.95 | 39.05 | 38.65 | 38.73 | 1,664,776 | -0.33(-0.85%) |
Jun 11, 2014 | 39.04 | 39.18 | 38.91 | 39.07 | 1,552,385 | -0.13(-0.34%) |
Jun 10, 2014 | 39.05 | 39.24 | 38.87 | 39.20 | 1,888,444 | +0.66(+1.72%) |
Jun 06, 2014 | 38.69 | 38.75 | 38.45 | 38.53 | 1,278,150 | -0.19(-0.50%) |
Jun 05, 2014 | 38.61 | 38.76 | 38.27 | 38.73 | 1,234,526 | +0.27(+0.69%) |
Jun 04, 2014 | 37.91 | 38.49 | 37.71 | 38.46 | 1,787,100 | +0.45(+1.18%) |
Jun 03, 2014 | 38.52 | 38.56 | 37.83 | 38.01 | 2,979,098 | -0.52(-1.34%) |