Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 37.89 | 37.65 | 37.65 | 37.65 | 602,200 | -0.23(-0.61%) |
Aug 28, 2014 | 39.95 | 40.09 | 37.72 | 37.88 | 358,134 | -2.37(-5.89%) |
Aug 27, 2014 | 40.97 | 41.37 | 40.18 | 40.25 | 183,212 | -0.71(-1.73%) |
Aug 26, 2014 | 39.98 | 41.09 | 39.95 | 40.96 | 603,622 | +0.97(+2.43%) |
Aug 25, 2014 | 39.79 | 40.15 | 39.50 | 39.99 | 633,164 | +0.67(+1.70%) |
Aug 22, 2014 | 39.92 | 39.98 | 39.30 | 39.32 | 272,428 | -0.63(-1.58%) |
Aug 21, 2014 | 39.97 | 40.13 | 39.52 | 39.95 | 265,173 | -0.02(-0.05%) |
Aug 20, 2014 | 39.92 | 40.15 | 39.64 | 39.97 | 238,171 | -0.04(-0.10%) |
Aug 19, 2014 | 40.53 | 40.64 | 39.98 | 40.01 | 2,699,784 | -0.39(-0.97%) |
Aug 18, 2014 | 41.02 | 41.03 | 39.88 | 40.40 | 312,236 | -0.60(-1.46%) |
Aug 15, 2014 | 41.04 | 41.58 | 40.24 | 41.00 | 438,126 | +0.20(+0.49%) |
Aug 14, 2014 | 40.86 | 40.98 | 40.12 | 40.80 | 325,651 | -0.04(-0.10%) |
Aug 13, 2014 | 39.76 | 40.84 | 39.76 | 40.84 | 247,112 | +1.14(+2.87%) |
Aug 12, 2014 | 40.07 | 40.09 | 39.26 | 39.70 | 182,084 | -0.44(-1.10%) |
Aug 11, 2014 | 41.00 | 41.20 | 40.11 | 40.14 | 241,192 | -0.58(-1.42%) |
Aug 08, 2014 | 41.05 | 41.75 | 40.93 | 40.72 | 459,619 | -0.36(-0.88%) |
Aug 07, 2014 | 40.94 | 41.26 | 40.56 | 41.08 | 362,775 | +0.18(+0.44%) |
Aug 06, 2014 | 39.70 | 41.13 | 39.37 | 40.90 | 467,213 | +0.93(+2.33%) |
Aug 05, 2014 | 40.13 | 41.47 | 39.39 | 39.97 | 774,578 | +0.73(+1.86%) |
Aug 04, 2014 | 38.25 | 39.33 | 38.05 | 39.24 | 287,513 | +1.22(+3.21%) |
Aug 01, 2014 | 38.57 | 38.78 | 37.22 | 38.02 | 349,887 | -0.64(-1.66%) |
Jul 31, 2014 | 39.47 | 39.64 | 38.40 | 38.66 | 288,570 | -1.23(-3.08%) |
Jul 30, 2014 | 39.95 | 40.12 | 39.54 | 39.89 | 262,325 | +0.32(+0.81%) |
Jul 29, 2014 | 38.87 | 40.05 | 38.87 | 39.57 | 354,418 | +0.86(+2.22%) |
Jul 28, 2014 | 38.27 | 39.04 | 38.23 | 38.71 | 327,605 | +0.29(+0.75%) |
Jul 25, 2014 | 38.35 | 38.98 | 38.03 | 38.42 | 229,397 | -0.30(-0.77%) |
Jul 24, 2014 | 38.54 | 39.00 | 38.47 | 38.72 | 177,799 | +0.17(+0.44%) |
Jul 23, 2014 | 38.41 | 38.70 | 38.07 | 38.55 | 153,337 | +0.24(+0.63%) |
Jul 22, 2014 | 38.08 | 38.68 | 37.79 | 38.31 | 210,292 | +0.52(+1.38%) |
Jul 21, 2014 | 38.34 | 38.43 | 37.47 | 37.79 | 187,736 | -0.89(-2.30%) |
Jul 18, 2014 | 38.00 | 38.73 | 38.00 | 38.68 | 330,633 | +0.66(+1.74%) |
Jul 17, 2014 | 38.76 | 39.14 | 37.89 | 38.02 | 499,616 | -0.99(-2.54%) |
Jul 16, 2014 | 38.78 | 39.39 | 38.55 | 39.01 | 228,923 | +0.65(+1.69%) |
Jul 15, 2014 | 39.00 | 39.06 | 38.06 | 38.36 | 180,525 | -0.55(-1.41%) |
Jul 14, 2014 | 39.55 | 39.58 | 38.51 | 38.91 | 268,206 | -0.29(-0.74%) |
Jul 11, 2014 | 39.11 | 39.52 | 39.10 | 39.20 | 212,286 | +0.03(+0.08%) |
Jul 10, 2014 | 39.05 | 39.56 | 38.70 | 39.17 | 278,195 | -0.73(-1.83%) |
Jul 09, 2014 | 39.99 | 40.23 | 39.68 | 39.90 | 255,183 | -0.10(-0.25%) |
Jul 08, 2014 | 41.70 | 41.70 | 39.87 | 40.00 | 526,555 | -1.80(-4.31%) |
Jul 07, 2014 | 42.90 | 42.91 | 41.75 | 41.80 | 178,441 | -1.22(-2.84%) |
Jul 03, 2014 | 41.84 | 43.02 | 43.02 | 43.02 | 246,200 | +0.99(+2.36%) |
Jul 02, 2014 | 42.70 | 42.84 | 41.86 | 42.03 | 493,823 | -0.71(-1.66%) |
Jul 01, 2014 | 43.87 | 44.00 | 42.28 | 42.74 | 513,951 | -1.01(-2.31%) |
Jun 30, 2014 | 43.46 | 44.04 | 43.20 | 43.75 | 454,086 | +0.20(+0.46%) |
Jun 27, 2014 | 43.74 | 44.08 | 43.41 | 43.55 | 1,521,225 | -0.42(-0.96%) |
Jun 26, 2014 | 44.18 | 44.28 | 43.34 | 43.97 | 307,712 | -0.02(-0.05%) |
Jun 25, 2014 | 43.51 | 44.04 | 43.42 | 43.99 | 363,627 | +0.17(+0.39%) |
Jun 24, 2014 | 44.07 | 44.56 | 43.66 | 43.82 | 319,579 | -0.43(-0.97%) |
Jun 23, 2014 | 44.49 | 44.50 | 44.22 | 44.25 | 283,563 | -0.12(-0.27%) |
Jun 20, 2014 | 44.25 | 44.91 | 44.14 | 44.37 | 346,337 | +0.08(+0.18%) |
Jun 19, 2014 | 44.37 | 44.73 | 43.88 | 44.29 | 196,539 | +0.06(+0.14%) |
Jun 18, 2014 | 44.19 | 44.76 | 43.83 | 44.23 | 286,940 | +0.16(+0.36%) |
Jun 17, 2014 | 43.75 | 44.70 | 43.75 | 44.07 | 490,837 | +0.18(+0.41%) |
Jun 16, 2014 | 44.00 | 44.16 | 43.68 | 43.89 | 560,479 | +0.02(+0.05%) |
Jun 13, 2014 | 44.00 | 44.35 | 43.50 | 43.87 | 313,520 | +0.06(+0.14%) |
Jun 12, 2014 | 44.08 | 44.08 | 43.14 | 43.81 | 289,243 | -0.17(-0.39%) |
Jun 11, 2014 | 43.80 | 44.23 | 43.44 | 43.98 | 230,589 | +0.01(+0.02%) |
Jun 10, 2014 | 45.19 | 45.43 | 43.83 | 43.97 | 535,869 | -0.71(-1.59%) |
Jun 06, 2014 | 44.47 | 44.61 | 43.76 | 44.68 | 458,822 | +0.69(+1.57%) |
Jun 05, 2014 | 42.55 | 44.23 | 42.26 | 43.99 | 284,670 | +1.40(+3.29%) |
Jun 04, 2014 | 41.67 | 42.74 | 41.43 | 42.59 | 229,634 | +0.73(+1.74%) |
Jun 03, 2014 | 41.72 | 42.49 | 41.50 | 41.86 | 228,361 | -0.29(-0.69%) |