Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.90 | 43.14 | 43.14 | 43.14 | 217,101 | +0.27(+0.63%) |
Aug 28, 2014 | 42.63 | 43.00 | 42.61 | 42.88 | 288,307 | +0.15(+0.34%) |
Aug 27, 2014 | 42.66 | 42.75 | 42.48 | 42.73 | 243,857 | +0.07(+0.17%) |
Aug 26, 2014 | 42.61 | 42.75 | 42.48 | 42.66 | 227,006 | +0.02(+0.06%) |
Aug 25, 2014 | 42.43 | 42.63 | 42.42 | 42.63 | 249,767 | +0.24(+0.58%) |
Aug 22, 2014 | 42.56 | 42.73 | 42.34 | 42.39 | 208,315 | -0.20(-0.46%) |
Aug 21, 2014 | 42.43 | 42.76 | 42.43 | 42.58 | 269,591 | +0.17(+0.40%) |
Aug 20, 2014 | 42.31 | 42.53 | 42.17 | 42.41 | 216,901 | +0.00(+0.00%) |
Aug 19, 2014 | 42.58 | 42.66 | 42.34 | 42.41 | 206,502 | -0.12(-0.29%) |
Aug 18, 2014 | 42.63 | 42.70 | 42.39 | 42.53 | 319,978 | +0.05(+0.12%) |
Aug 15, 2014 | 42.43 | 42.68 | 42.29 | 42.48 | 296,617 | +0.20(+0.46%) |
Aug 14, 2014 | 42.36 | 42.46 | 42.26 | 42.29 | 190,859 | -0.07(-0.17%) |
Aug 13, 2014 | 42.36 | 42.51 | 42.31 | 42.36 | 217,597 | +0.05(+0.12%) |
Aug 12, 2014 | 42.41 | 42.70 | 42.24 | 42.31 | 287,222 | -0.12(-0.29%) |
Aug 11, 2014 | 42.34 | 42.58 | 42.29 | 42.43 | 287,111 | +0.29(+0.70%) |
Aug 08, 2014 | 41.99 | 42.24 | 41.99 | 42.14 | 254,034 | +0.15(+0.35%) |
Aug 07, 2014 | 42.14 | 42.53 | 41.98 | 41.99 | 242,245 | -0.02(-0.06%) |
Aug 06, 2014 | 41.63 | 42.17 | 41.63 | 42.02 | 384,677 | +0.34(+0.82%) |
Aug 05, 2014 | 41.80 | 42.07 | 41.60 | 41.68 | 250,184 | -0.12(-0.29%) |
Aug 04, 2014 | 41.72 | 41.90 | 41.70 | 41.80 | 392,435 | +0.12(+0.29%) |
Aug 01, 2014 | 41.60 | 41.97 | 41.50 | 41.68 | 313,838 | +0.10(+0.24%) |
Jul 31, 2014 | 41.82 | 42.12 | 41.58 | 41.58 | 514,355 | -0.32(-0.76%) |
Jul 30, 2014 | 42.39 | 42.56 | 41.63 | 41.90 | 375,086 | -0.32(-0.75%) |
Jul 29, 2014 | 42.43 | 42.56 | 42.21 | 42.21 | 367,680 | -0.15(-0.35%) |
Jul 28, 2014 | 42.31 | 42.61 | 42.26 | 42.36 | 274,303 | +0.15(+0.35%) |
Jul 25, 2014 | 42.17 | 42.34 | 42.04 | 42.21 | 233,239 | -0.05(-0.12%) |
Jul 24, 2014 | 42.53 | 42.63 | 42.17 | 42.26 | 396,262 | -0.27(-0.63%) |
Jul 23, 2014 | 42.34 | 42.66 | 42.19 | 42.53 | 231,520 | +0.22(+0.52%) |
Jul 22, 2014 | 42.26 | 42.43 | 42.21 | 42.31 | 267,486 | +0.22(+0.52%) |
Jul 21, 2014 | 42.07 | 42.19 | 41.90 | 42.09 | 195,709 | +0.02(+0.06%) |
Jul 18, 2014 | 41.92 | 42.26 | 41.90 | 42.07 | 326,437 | +0.07(+0.18%) |
Jul 17, 2014 | 42.12 | 42.21 | 41.94 | 41.99 | 315,193 | -0.17(-0.41%) |
Jul 16, 2014 | 42.21 | 42.34 | 41.94 | 42.17 | 302,878 | -0.05(-0.12%) |
Jul 15, 2014 | 42.36 | 42.43 | 42.04 | 42.21 | 254,989 | -0.05(-0.12%) |
Jul 14, 2014 | 42.26 | 42.39 | 42.07 | 42.26 | 316,103 | +0.15(+0.35%) |
Jul 11, 2014 | 42.21 | 42.46 | 42.04 | 42.12 | 308,184 | -0.10(-0.23%) |
Jul 10, 2014 | 41.72 | 42.34 | 41.63 | 42.21 | 455,197 | +0.42(+1.00%) |
Jul 09, 2014 | 41.80 | 41.82 | 41.38 | 41.80 | 313,175 | +0.12(+0.29%) |
Jul 08, 2014 | 41.43 | 41.72 | 41.31 | 41.68 | 667,314 | +0.27(+0.65%) |
Jul 07, 2014 | 41.90 | 41.90 | 41.41 | 41.41 | 654,058 | -0.49(-1.17%) |
Jul 03, 2014 | 42.19 | 41.90 | 41.90 | 41.90 | 502,935 | -0.42(-0.98%) |
Jul 02, 2014 | 42.34 | 42.34 | 41.85 | 42.31 | 498,088 | -0.12(-0.29%) |
Jul 01, 2014 | 42.48 | 42.61 | 42.39 | 42.43 | 474,273 | -0.07(-0.17%) |
Jun 30, 2014 | 42.51 | 42.61 | 42.29 | 42.51 | 421,048 | -0.05(-0.12%) |
Jun 27, 2014 | 42.31 | 42.58 | 42.14 | 42.56 | 564,092 | +0.15(+0.35%) |
Jun 26, 2014 | 42.09 | 42.48 | 41.99 | 42.41 | 322,473 | +0.34(+0.81%) |
Jun 25, 2014 | 42.19 | 42.24 | 41.90 | 42.07 | 602,373 | +0.02(+0.06%) |
Jun 24, 2014 | 42.35 | 42.42 | 42.02 | 42.04 | 940,477 | -0.17(-0.39%) |
Jun 23, 2014 | 41.76 | 42.33 | 41.76 | 42.21 | 597,747 | +0.45(+1.08%) |
Jun 20, 2014 | 42.07 | 42.14 | 41.73 | 41.76 | 1,229,630 | -0.24(-0.57%) |
Jun 19, 2014 | 42.19 | 42.35 | 41.90 | 42.00 | 344,152 | -0.14(-0.34%) |
Jun 18, 2014 | 42.11 | 42.19 | 41.76 | 42.14 | 332,931 | +0.10(+0.23%) |
Jun 17, 2014 | 42.28 | 42.42 | 41.95 | 42.04 | 415,884 | -0.38(-0.90%) |
Jun 16, 2014 | 42.42 | 42.57 | 42.26 | 42.42 | 348,656 | -0.02(-0.06%) |
Jun 13, 2014 | 42.35 | 42.49 | 42.02 | 42.45 | 324,045 | +0.12(+0.28%) |
Jun 12, 2014 | 42.26 | 42.35 | 41.88 | 42.33 | 357,506 | +0.10(+0.23%) |
Jun 11, 2014 | 42.52 | 42.59 | 42.11 | 42.23 | 312,182 | -0.36(-0.84%) |
Jun 10, 2014 | 42.71 | 42.78 | 42.49 | 42.59 | 364,636 | -0.14(-0.33%) |
Jun 06, 2014 | 42.40 | 42.76 | 42.33 | 42.73 | 438,540 | +0.40(+0.96%) |
Jun 05, 2014 | 41.73 | 42.33 | 41.66 | 42.33 | 345,234 | +0.62(+1.48%) |
Jun 04, 2014 | 41.61 | 41.83 | 41.16 | 41.71 | 321,449 | +0.10(+0.23%) |
Jun 03, 2014 | 41.88 | 41.90 | 41.52 | 41.61 | 330,026 | -0.29(-0.68%) |