Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.18 | 41.54 | 41.54 | 41.54 | 849,688 | +0.46(+1.13%) |
Aug 28, 2014 | 41.03 | 41.25 | 40.82 | 41.07 | 482,030 | -0.15(-0.36%) |
Aug 27, 2014 | 41.11 | 41.28 | 40.95 | 41.22 | 606,310 | +0.09(+0.22%) |
Aug 26, 2014 | 41.19 | 41.45 | 41.00 | 41.13 | 603,855 | -0.04(-0.10%) |
Aug 25, 2014 | 41.49 | 41.54 | 40.97 | 41.17 | 635,521 | +0.03(+0.08%) |
Aug 22, 2014 | 41.06 | 41.29 | 41.01 | 41.14 | 487,250 | -0.08(-0.20%) |
Aug 21, 2014 | 41.35 | 41.35 | 40.98 | 41.22 | 479,422 | -0.01(-0.02%) |
Aug 20, 2014 | 41.35 | 41.41 | 41.05 | 41.23 | 793,000 | -0.11(-0.26%) |
Aug 19, 2014 | 41.07 | 41.51 | 40.99 | 41.34 | 684,924 | +0.38(+0.93%) |
Aug 18, 2014 | 40.64 | 41.23 | 40.53 | 40.96 | 898,948 | +0.59(+1.45%) |
Aug 15, 2014 | 41.09 | 41.16 | 40.12 | 40.37 | 1,156,788 | -0.63(-1.53%) |
Aug 14, 2014 | 41.04 | 41.04 | 40.69 | 41.00 | 508,361 | +0.10(+0.24%) |
Aug 13, 2014 | 40.73 | 41.06 | 40.63 | 40.90 | 952,700 | +0.28(+0.69%) |
Aug 12, 2014 | 41.19 | 41.25 | 40.42 | 40.62 | 659,922 | -0.54(-1.30%) |
Aug 11, 2014 | 40.85 | 41.35 | 40.72 | 41.16 | 876,079 | +0.37(+0.91%) |
Aug 08, 2014 | 40.16 | 40.76 | 40.01 | 40.78 | 1,160,110 | +0.67(+1.66%) |
Aug 07, 2014 | 40.15 | 40.29 | 39.90 | 40.12 | 1,297,384 | +0.26(+0.66%) |
Aug 06, 2014 | 39.80 | 40.11 | 39.52 | 39.85 | 1,009,424 | -0.20(-0.49%) |
Aug 05, 2014 | 40.41 | 40.57 | 39.86 | 40.05 | 1,110,189 | -0.59(-1.44%) |
Aug 04, 2014 | 40.27 | 40.65 | 40.20 | 40.64 | 1,608,815 | +0.52(+1.29%) |
Aug 01, 2014 | 40.00 | 40.22 | 39.72 | 40.12 | 1,626,231 | +0.02(+0.04%) |
Jul 31, 2014 | 40.54 | 40.72 | 39.91 | 40.10 | 1,547,441 | -0.76(-1.86%) |
Jul 30, 2014 | 41.20 | 41.20 | 40.60 | 40.86 | 1,069,760 | -0.16(-0.40%) |
Jul 29, 2014 | 41.43 | 41.86 | 40.99 | 41.02 | 1,067,116 | -0.39(-0.94%) |
Jul 28, 2014 | 41.69 | 41.71 | 41.02 | 41.41 | 1,196,443 | -0.28(-0.67%) |
Jul 25, 2014 | 41.99 | 42.07 | 41.62 | 41.69 | 1,406,558 | -0.48(-1.13%) |
Jul 24, 2014 | 42.33 | 42.88 | 41.93 | 42.17 | 1,875,983 | -0.45(-1.04%) |
Jul 23, 2014 | 42.66 | 43.75 | 41.94 | 42.61 | 3,505,023 | +2.88(+7.26%) |
Jul 22, 2014 | 39.58 | 40.05 | 39.38 | 39.73 | 1,083,361 | +0.29(+0.73%) |
Jul 21, 2014 | 39.38 | 39.56 | 39.00 | 39.44 | 844,874 | -0.17(-0.44%) |
Jul 18, 2014 | 38.90 | 39.75 | 38.79 | 39.61 | 745,246 | +0.82(+2.10%) |
Jul 17, 2014 | 39.19 | 39.37 | 38.72 | 38.80 | 575,400 | -0.59(-1.49%) |
Jul 16, 2014 | 39.46 | 39.59 | 39.19 | 39.38 | 787,771 | +0.15(+0.38%) |
Jul 15, 2014 | 39.52 | 39.64 | 39.06 | 39.24 | 1,245,736 | -0.22(-0.56%) |
Jul 14, 2014 | 39.66 | 39.69 | 39.40 | 39.46 | 1,013,064 | +0.26(+0.65%) |
Jul 11, 2014 | 39.49 | 39.51 | 38.91 | 39.20 | 1,555,283 | -0.25(-0.63%) |
Jul 10, 2014 | 39.32 | 39.64 | 39.13 | 39.45 | 967,590 | -0.40(-0.99%) |
Jul 09, 2014 | 39.93 | 40.09 | 39.75 | 39.85 | 703,777 | -0.07(-0.17%) |
Jul 08, 2014 | 40.08 | 40.19 | 39.66 | 39.91 | 927,908 | -0.24(-0.60%) |
Jul 07, 2014 | 40.31 | 40.40 | 39.87 | 40.15 | 1,004,330 | -0.25(-0.61%) |
Jul 03, 2014 | 39.90 | 40.40 | 40.40 | 40.40 | 1,175,710 | +0.64(+1.62%) |
Jul 02, 2014 | 39.74 | 40.21 | 39.63 | 39.75 | 868,109 | +0.04(+0.10%) |
Jul 01, 2014 | 39.39 | 39.98 | 39.35 | 39.71 | 862,962 | +0.36(+0.92%) |
Jun 30, 2014 | 39.34 | 39.56 | 38.81 | 39.35 | 1,139,132 | -0.16(-0.40%) |
Jun 27, 2014 | 38.95 | 39.56 | 38.91 | 39.51 | 1,039,332 | +0.43(+1.10%) |
Jun 26, 2014 | 39.47 | 39.47 | 38.95 | 39.08 | 620,350 | -0.31(-0.80%) |
Jun 25, 2014 | 39.09 | 39.45 | 38.81 | 39.39 | 841,525 | +0.28(+0.72%) |
Jun 24, 2014 | 39.42 | 39.67 | 39.02 | 39.11 | 730,436 | -0.34(-0.86%) |
Jun 23, 2014 | 39.37 | 39.54 | 39.14 | 39.45 | 751,612 | +0.02(+0.06%) |
Jun 20, 2014 | 39.27 | 39.48 | 39.09 | 39.42 | 1,137,563 | +0.30(+0.76%) |
Jun 19, 2014 | 39.30 | 39.33 | 38.98 | 39.13 | 547,500 | -0.07(-0.19%) |
Jun 18, 2014 | 39.20 | 39.25 | 38.63 | 39.20 | 874,862 | +0.01(+0.02%) |
Jun 17, 2014 | 39.12 | 39.50 | 38.77 | 39.19 | 704,413 | +0.01(+0.02%) |
Jun 16, 2014 | 39.01 | 39.28 | 38.88 | 39.19 | 575,633 | +0.13(+0.34%) |
Jun 13, 2014 | 39.09 | 39.14 | 38.81 | 39.05 | 897,619 | +0.20(+0.51%) |
Jun 12, 2014 | 39.13 | 39.17 | 38.66 | 38.86 | 704,599 | -0.31(-0.80%) |
Jun 11, 2014 | 39.20 | 39.24 | 38.99 | 39.17 | 1,019,043 | -0.09(-0.23%) |
Jun 10, 2014 | 38.96 | 39.35 | 38.78 | 39.26 | 1,228,230 | +0.85(+2.21%) |
Jun 06, 2014 | 37.84 | 38.72 | 37.64 | 38.41 | 1,152,618 | +0.70(+1.86%) |
Jun 05, 2014 | 37.55 | 37.91 | 37.30 | 37.71 | 1,515,158 | +0.11(+0.29%) |
Jun 04, 2014 | 37.35 | 37.79 | 37.20 | 37.60 | 1,043,015 | +0.16(+0.42%) |
Jun 03, 2014 | 37.43 | 37.49 | 37.09 | 37.45 | 598,821 | -0.14(-0.37%) |