Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.09 | 41.11 | 41.11 | 41.11 | 1,692,166 | -0.01(-0.02%) |
Aug 28, 2014 | 41.14 | 41.16 | 41.11 | 41.12 | 251,190 | +0.02(+0.04%) |
Aug 27, 2014 | 41.08 | 41.11 | 41.02 | 41.11 | 176,926 | +0.09(+0.23%) |
Aug 26, 2014 | 41.02 | 41.02 | 40.97 | 41.01 | 427,785 | +0.03(+0.08%) |
Aug 25, 2014 | 40.96 | 40.99 | 40.93 | 40.98 | 166,979 | +0.07(+0.17%) |
Aug 22, 2014 | 40.90 | 40.91 | 40.83 | 40.91 | 160,981 | +0.05(+0.12%) |
Aug 21, 2014 | 40.86 | 40.88 | 40.82 | 40.86 | 212,467 | +0.02(+0.04%) |
Aug 20, 2014 | 40.86 | 40.86 | 40.82 | 40.85 | 400,783 | +0.01(+0.02%) |
Aug 19, 2014 | 40.86 | 40.88 | 40.82 | 40.84 | 799,566 | +0.03(+0.08%) |
Aug 18, 2014 | 40.83 | 40.83 | 40.83 | 40.81 | 206,969 | +0.00(+0.00%) |
Aug 15, 2014 | 40.87 | 40.88 | 40.75 | 40.81 | 487,432 | -0.01(-0.02%) |
Aug 14, 2014 | 40.81 | 40.83 | 40.78 | 40.82 | 200,705 | +0.06(+0.14%) |
Aug 13, 2014 | 40.74 | 40.78 | 40.71 | 40.76 | 203,061 | +0.06(+0.15%) |
Aug 12, 2014 | 40.71 | 40.72 | 40.69 | 40.70 | 220,000 | +0.00(+0.00%) |
Aug 11, 2014 | 40.71 | 40.71 | 40.66 | 40.70 | 249,152 | -0.02(-0.04%) |
Aug 08, 2014 | 40.72 | 40.74 | 40.67 | 40.71 | 210,959 | +0.06(+0.14%) |
Aug 07, 2014 | 40.64 | 40.67 | 40.60 | 40.66 | 169,283 | +0.05(+0.12%) |
Aug 06, 2014 | 40.62 | 40.66 | 40.56 | 40.61 | 314,025 | +0.01(+0.02%) |
Aug 05, 2014 | 40.62 | 40.62 | 40.56 | 40.60 | 293,079 | -0.03(-0.08%) |
Aug 04, 2014 | 40.67 | 40.67 | 40.60 | 40.63 | 366,668 | +0.02(+0.06%) |
Aug 01, 2014 | 40.60 | 40.67 | 40.57 | 40.61 | 139,331 | +0.05(+0.13%) |
Jul 31, 2014 | 40.58 | 40.59 | 40.53 | 40.56 | 174,298 | -0.02(-0.04%) |
Jul 30, 2014 | 40.64 | 40.64 | 40.56 | 40.58 | 201,334 | -0.08(-0.19%) |
Jul 29, 2014 | 40.66 | 40.66 | 40.60 | 40.65 | 266,357 | +0.06(+0.15%) |
Jul 28, 2014 | 40.63 | 40.63 | 40.58 | 40.59 | 260,077 | -0.02(-0.05%) |
Jul 25, 2014 | 40.58 | 40.63 | 40.56 | 40.61 | 390,763 | +0.07(+0.16%) |
Jul 24, 2014 | 40.56 | 40.56 | 40.54 | 40.54 | 188,152 | -0.05(-0.12%) |
Jul 23, 2014 | 40.60 | 40.61 | 40.56 | 40.59 | 435,525 | +0.03(+0.08%) |
Jul 22, 2014 | 40.58 | 40.58 | 40.54 | 40.56 | 456,067 | +0.01(+0.02%) |
Jul 21, 2014 | 40.59 | 40.59 | 40.54 | 40.55 | 181,750 | +0.02(+0.04%) |
Jul 18, 2014 | 40.54 | 40.56 | 40.47 | 40.54 | 162,869 | -0.01(-0.02%) |
Jul 17, 2014 | 40.51 | 40.56 | 40.48 | 40.54 | 309,588 | +0.08(+0.19%) |
Jul 16, 2014 | 40.45 | 40.47 | 40.41 | 40.47 | 188,852 | +0.03(+0.08%) |
Jul 15, 2014 | 40.43 | 40.45 | 40.40 | 40.43 | 179,932 | +0.02(+0.04%) |
Jul 14, 2014 | 40.41 | 40.43 | 40.39 | 40.42 | 188,470 | -0.02(-0.06%) |
Jul 11, 2014 | 40.44 | 40.47 | 40.37 | 40.44 | 166,808 | +0.03(+0.08%) |
Jul 10, 2014 | 40.45 | 40.45 | 40.40 | 40.41 | 84,602 | +0.04(+0.10%) |
Jul 09, 2014 | 40.36 | 40.42 | 40.36 | 40.37 | 126,824 | -0.01(-0.02%) |
Jul 08, 2014 | 40.39 | 40.39 | 40.34 | 40.38 | 144,764 | +0.05(+0.12%) |
Jul 07, 2014 | 40.33 | 40.35 | 40.30 | 40.33 | 226,013 | +0.06(+0.16%) |
Jul 03, 2014 | 40.26 | 40.27 | 40.27 | 40.27 | 124,444 | -0.02(-0.06%) |
Jul 02, 2014 | 40.30 | 40.34 | 40.27 | 40.29 | 227,829 | -0.04(-0.10%) |
Jul 01, 2014 | 40.30 | 40.41 | 40.30 | 40.33 | 117,004 | -0.02(-0.06%) |
Jun 30, 2014 | 40.31 | 40.38 | 40.31 | 40.36 | 369,685 | +0.02(+0.04%) |
Jun 27, 2014 | 40.40 | 40.40 | 40.31 | 40.34 | 178,044 | -0.02(-0.06%) |
Jun 26, 2014 | 40.36 | 40.37 | 40.31 | 40.36 | 179,671 | +0.03(+0.08%) |
Jun 25, 2014 | 40.34 | 40.36 | 40.28 | 40.33 | 200,815 | +0.07(+0.18%) |
Jun 24, 2014 | 40.25 | 40.27 | 40.18 | 40.26 | 156,648 | +0.02(+0.06%) |
Jun 23, 2014 | 40.25 | 40.25 | 40.20 | 40.24 | 219,749 | +0.06(+0.16%) |
Jun 20, 2014 | 40.18 | 40.21 | 40.15 | 40.18 | 204,083 | -0.08(-0.20%) |
Jun 19, 2014 | 40.25 | 40.27 | 40.15 | 40.25 | 241,859 | +0.07(+0.18%) |
Jun 18, 2014 | 40.20 | 40.20 | 40.13 | 40.18 | 1,021,765 | +0.04(+0.10%) |
Jun 17, 2014 | 40.18 | 40.18 | 40.13 | 40.14 | 175,707 | -0.03(-0.08%) |
Jun 16, 2014 | 40.20 | 40.20 | 40.13 | 40.18 | 171,847 | -0.02(-0.04%) |
Jun 13, 2014 | 40.14 | 40.19 | 40.09 | 40.19 | 131,357 | +0.02(+0.04%) |
Jun 12, 2014 | 40.14 | 40.18 | 40.09 | 40.18 | 178,063 | +0.05(+0.14%) |
Jun 11, 2014 | 40.16 | 40.17 | 40.09 | 40.12 | 371,296 | -0.04(-0.10%) |
Jun 10, 2014 | 40.18 | 40.19 | 40.14 | 40.16 | 214,329 | -0.03(-0.08%) |
Jun 06, 2014 | 40.18 | 40.22 | 40.11 | 40.19 | 161,651 | +0.09(+0.22%) |
Jun 05, 2014 | 40.00 | 40.11 | 39.99 | 40.11 | 143,980 | +0.13(+0.31%) |
Jun 04, 2014 | 40.02 | 40.04 | 39.96 | 39.98 | 237,989 | -0.08(-0.20%) |
Jun 03, 2014 | 40.08 | 40.08 | 40.01 | 40.06 | 207,358 | -0.05(-0.12%) |