Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.75 | 39.25 | 39.25 | 39.25 | 56,836 | -0.57(-1.43%) |
Aug 28, 2014 | 40.05 | 40.30 | 39.69 | 39.82 | 17,663 | -0.55(-1.37%) |
Aug 27, 2014 | 40.18 | 40.87 | 40.18 | 40.38 | 18,146 | -0.21(-0.52%) |
Aug 26, 2014 | 39.49 | 40.73 | 39.49 | 40.59 | 30,924 | +0.88(+2.22%) |
Aug 25, 2014 | 39.77 | 40.04 | 39.24 | 39.71 | 21,386 | +0.12(+0.30%) |
Aug 22, 2014 | 39.87 | 40.60 | 39.54 | 39.59 | 28,679 | -0.47(-1.16%) |
Aug 21, 2014 | 39.71 | 40.19 | 39.07 | 40.06 | 24,603 | +0.40(+1.01%) |
Aug 20, 2014 | 40.44 | 40.44 | 39.43 | 39.65 | 24,140 | -0.94(-2.31%) |
Aug 19, 2014 | 40.72 | 41.03 | 40.39 | 40.59 | 20,708 | +0.26(+0.64%) |
Aug 18, 2014 | 39.85 | 40.73 | 39.56 | 40.33 | 30,531 | +0.99(+2.53%) |
Aug 15, 2014 | 40.47 | 40.47 | 39.19 | 39.34 | 71,650 | -0.71(-1.77%) |
Aug 14, 2014 | 39.68 | 40.10 | 39.49 | 40.05 | 42,083 | +0.42(+1.05%) |
Aug 13, 2014 | 39.28 | 39.76 | 39.23 | 39.63 | 42,170 | +0.23(+0.58%) |
Aug 12, 2014 | 39.71 | 39.81 | 39.14 | 39.40 | 29,367 | -0.61(-1.52%) |
Aug 11, 2014 | 40.39 | 40.80 | 39.75 | 40.01 | 40,638 | +0.04(+0.10%) |
Aug 08, 2014 | 38.86 | 39.71 | 38.23 | 39.97 | 94,467 | +0.81(+2.07%) |
Aug 07, 2014 | 39.42 | 39.50 | 38.87 | 39.16 | 57,482 | -0.27(-0.68%) |
Aug 06, 2014 | 39.20 | 39.81 | 39.20 | 39.42 | 53,357 | -0.07(-0.18%) |
Aug 05, 2014 | 39.24 | 39.87 | 39.12 | 39.50 | 55,258 | -0.08(-0.20%) |
Aug 04, 2014 | 39.02 | 39.61 | 38.87 | 39.57 | 62,173 | +0.61(+1.56%) |
Aug 01, 2014 | 39.39 | 39.73 | 38.72 | 38.97 | 77,503 | -0.29(-0.74%) |
Jul 31, 2014 | 39.09 | 40.02 | 38.95 | 39.26 | 66,165 | -0.64(-1.60%) |
Jul 30, 2014 | 40.59 | 40.70 | 39.89 | 39.90 | 62,581 | -0.26(-0.65%) |
Jul 29, 2014 | 40.33 | 40.54 | 40.03 | 40.16 | 34,254 | -0.24(-0.60%) |
Jul 28, 2014 | 40.40 | 40.80 | 39.89 | 40.40 | 69,336 | -0.05(-0.12%) |
Jul 25, 2014 | 40.27 | 40.99 | 40.12 | 40.45 | 74,770 | -0.26(-0.64%) |
Jul 24, 2014 | 41.18 | 41.54 | 40.45 | 40.71 | 53,469 | -0.39(-0.96%) |
Jul 23, 2014 | 41.40 | 42.15 | 40.74 | 41.10 | 78,241 | -0.62(-1.49%) |
Jul 22, 2014 | 41.77 | 42.67 | 41.57 | 41.73 | 81,048 | +0.11(+0.27%) |
Jul 21, 2014 | 41.72 | 41.80 | 40.30 | 41.62 | 31,625 | -0.54(-1.29%) |
Jul 18, 2014 | 41.30 | 42.32 | 41.30 | 42.16 | 49,961 | +0.72(+1.73%) |
Jul 17, 2014 | 41.83 | 42.56 | 41.31 | 41.44 | 92,164 | -0.79(-1.87%) |
Jul 16, 2014 | 41.99 | 42.63 | 41.92 | 42.23 | 69,889 | +0.33(+0.79%) |
Jul 15, 2014 | 41.89 | 42.21 | 41.42 | 41.90 | 66,377 | -0.13(-0.32%) |
Jul 14, 2014 | 42.48 | 42.97 | 41.78 | 42.03 | 38,243 | +0.17(+0.41%) |
Jul 11, 2014 | 41.78 | 42.47 | 41.14 | 41.86 | 50,995 | +0.01(+0.03%) |
Jul 10, 2014 | 43.02 | 43.16 | 41.78 | 41.85 | 94,113 | -1.94(-4.42%) |
Jul 09, 2014 | 44.30 | 44.38 | 43.37 | 43.78 | 61,040 | -0.17(-0.39%) |
Jul 08, 2014 | 44.75 | 44.75 | 43.67 | 43.96 | 51,931 | -0.68(-1.52%) |
Jul 07, 2014 | 45.51 | 45.51 | 44.30 | 44.64 | 47,039 | -1.08(-2.36%) |
Jul 03, 2014 | 44.83 | 45.72 | 45.72 | 45.72 | 34,375 | +1.05(+2.35%) |
Jul 02, 2014 | 45.35 | 45.47 | 43.86 | 44.67 | 101,582 | -0.81(-1.79%) |
Jul 01, 2014 | 44.63 | 46.15 | 44.63 | 45.48 | 52,588 | +0.87(+1.94%) |
Jun 30, 2014 | 44.16 | 44.86 | 43.71 | 44.61 | 54,982 | +0.54(+1.22%) |
Jun 27, 2014 | 43.27 | 44.27 | 43.26 | 44.08 | 146,507 | +0.37(+0.85%) |
Jun 26, 2014 | 43.35 | 43.88 | 42.99 | 43.71 | 32,758 | +0.53(+1.22%) |
Jun 25, 2014 | 42.45 | 43.29 | 42.25 | 43.18 | 24,844 | +0.39(+0.90%) |
Jun 24, 2014 | 43.24 | 43.81 | 42.50 | 42.79 | 24,975 | -0.27(-0.62%) |
Jun 23, 2014 | 43.92 | 43.92 | 42.97 | 43.06 | 18,537 | -0.67(-1.53%) |
Jun 20, 2014 | 44.23 | 44.23 | 43.47 | 43.73 | 83,783 | -0.17(-0.38%) |
Jun 19, 2014 | 43.81 | 44.16 | 43.81 | 43.89 | 23,233 | +0.00(+0.00%) |
Jun 18, 2014 | 43.75 | 44.24 | 43.48 | 43.89 | 20,401 | +0.14(+0.32%) |
Jun 17, 2014 | 42.58 | 43.78 | 42.07 | 43.75 | 41,167 | +1.32(+3.10%) |
Jun 16, 2014 | 42.48 | 42.53 | 41.71 | 42.44 | 51,816 | +0.06(+0.13%) |
Jun 13, 2014 | 42.53 | 42.76 | 41.82 | 42.38 | 22,363 | +0.15(+0.35%) |
Jun 12, 2014 | 43.48 | 43.82 | 41.99 | 42.23 | 27,835 | -1.21(-2.78%) |
Jun 11, 2014 | 44.01 | 44.38 | 42.73 | 43.44 | 38,860 | -0.65(-1.48%) |
Jun 10, 2014 | 44.34 | 45.03 | 43.86 | 44.09 | 15,306 | -0.40(-0.90%) |
Jun 06, 2014 | 43.98 | 44.68 | 43.98 | 44.49 | 34,795 | +0.86(+1.97%) |
Jun 05, 2014 | 42.29 | 43.73 | 42.18 | 43.63 | 46,308 | +1.62(+3.87%) |
Jun 04, 2014 | 41.65 | 42.12 | 41.59 | 42.01 | 48,671 | +0.13(+0.30%) |
Jun 03, 2014 | 41.78 | 42.12 | 41.61 | 41.88 | 42,262 | +0.03(+0.08%) |