Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 41.60 | 41.94 | 41.94 | 41.94 | 427,978 | +0.34(+0.82%) |
Aug 28, 2014 | 41.55 | 41.79 | 41.40 | 41.60 | 618,207 | -0.15(-0.36%) |
Aug 27, 2014 | 41.32 | 41.76 | 41.27 | 41.75 | 648,957 | +0.62(+1.51%) |
Aug 26, 2014 | 41.31 | 41.36 | 41.11 | 41.13 | 550,237 | -0.09(-0.22%) |
Aug 25, 2014 | 41.31 | 41.55 | 41.12 | 41.22 | 665,142 | +0.07(+0.16%) |
Aug 22, 2014 | 41.32 | 41.51 | 41.15 | 41.16 | 491,050 | -0.35(-0.84%) |
Aug 21, 2014 | 41.36 | 41.70 | 41.25 | 41.51 | 756,988 | +0.08(+0.20%) |
Aug 20, 2014 | 41.22 | 41.44 | 41.08 | 41.42 | 471,652 | +0.10(+0.24%) |
Aug 19, 2014 | 41.18 | 41.70 | 41.18 | 41.32 | 700,434 | +0.14(+0.34%) |
Aug 18, 2014 | 41.36 | 41.57 | 40.99 | 41.18 | 1,082,918 | -0.18(-0.44%) |
Aug 15, 2014 | 40.89 | 41.56 | 40.85 | 41.36 | 1,623,537 | +0.53(+1.30%) |
Aug 14, 2014 | 40.10 | 40.93 | 40.01 | 40.83 | 985,573 | +0.75(+1.88%) |
Aug 13, 2014 | 39.91 | 40.27 | 39.91 | 40.08 | 584,609 | +0.21(+0.52%) |
Aug 12, 2014 | 39.81 | 40.31 | 39.53 | 39.87 | 652,025 | +0.32(+0.82%) |
Aug 11, 2014 | 39.86 | 40.13 | 39.51 | 39.55 | 700,826 | -0.20(-0.50%) |
Aug 08, 2014 | 38.62 | 39.78 | 38.62 | 39.75 | 874,952 | +1.17(+3.03%) |
Aug 07, 2014 | 38.11 | 38.83 | 38.11 | 38.58 | 1,010,003 | +0.37(+0.98%) |
Aug 06, 2014 | 38.14 | 38.53 | 38.14 | 38.21 | 741,200 | -0.16(-0.41%) |
Aug 05, 2014 | 38.79 | 39.15 | 38.23 | 38.36 | 1,296,963 | -0.63(-1.60%) |
Aug 04, 2014 | 39.61 | 39.70 | 38.41 | 38.99 | 1,216,743 | -0.56(-1.42%) |
Aug 01, 2014 | 39.29 | 39.84 | 39.29 | 39.55 | 941,367 | +0.22(+0.57%) |
Jul 31, 2014 | 39.58 | 39.81 | 39.27 | 39.33 | 1,026,083 | -0.46(-1.16%) |
Jul 30, 2014 | 40.09 | 40.34 | 39.67 | 39.79 | 715,568 | -0.25(-0.62%) |
Jul 29, 2014 | 40.36 | 40.51 | 39.99 | 40.03 | 480,143 | -0.35(-0.86%) |
Jul 28, 2014 | 39.88 | 40.49 | 39.88 | 40.38 | 534,967 | +0.37(+0.93%) |
Jul 25, 2014 | 40.12 | 40.21 | 39.93 | 40.01 | 422,299 | -0.15(-0.37%) |
Jul 24, 2014 | 40.14 | 40.32 | 39.91 | 40.16 | 365,208 | +0.03(+0.08%) |
Jul 23, 2014 | 40.34 | 40.35 | 40.01 | 40.12 | 409,199 | -0.22(-0.55%) |
Jul 22, 2014 | 40.30 | 40.47 | 40.10 | 40.35 | 529,217 | +0.25(+0.62%) |
Jul 21, 2014 | 40.27 | 40.27 | 39.97 | 40.10 | 417,636 | -0.21(-0.53%) |
Jul 18, 2014 | 39.75 | 40.31 | 39.56 | 40.31 | 460,916 | +0.72(+1.83%) |
Jul 17, 2014 | 39.89 | 39.97 | 39.55 | 39.59 | 507,826 | -0.31(-0.78%) |
Jul 16, 2014 | 39.97 | 40.12 | 39.56 | 39.90 | 542,753 | +0.06(+0.14%) |
Jul 15, 2014 | 39.72 | 40.02 | 39.70 | 39.84 | 650,413 | +0.15(+0.37%) |
Jul 14, 2014 | 39.90 | 40.03 | 39.69 | 39.70 | 630,960 | -0.18(-0.45%) |
Jul 11, 2014 | 39.98 | 40.00 | 39.61 | 39.88 | 649,187 | -0.13(-0.33%) |
Jul 10, 2014 | 39.84 | 40.14 | 39.74 | 40.01 | 530,891 | +0.11(+0.27%) |
Jul 09, 2014 | 40.09 | 40.18 | 39.75 | 39.90 | 511,618 | -0.12(-0.29%) |
Jul 08, 2014 | 39.47 | 40.20 | 39.43 | 40.02 | 959,835 | +0.42(+1.06%) |
Jul 07, 2014 | 39.35 | 39.76 | 39.25 | 39.60 | 898,815 | +0.03(+0.08%) |
Jul 03, 2014 | 39.88 | 39.57 | 39.57 | 39.57 | 635,412 | -0.36(-0.91%) |
Jul 02, 2014 | 40.40 | 40.50 | 39.88 | 39.93 | 991,590 | -0.55(-1.36%) |
Jul 01, 2014 | 40.63 | 40.79 | 40.42 | 40.48 | 892,255 | -0.23(-0.57%) |
Jun 30, 2014 | 40.46 | 40.75 | 40.14 | 40.71 | 822,929 | +0.35(+0.86%) |
Jun 27, 2014 | 40.20 | 40.54 | 40.07 | 40.36 | 968,399 | +0.20(+0.49%) |
Jun 26, 2014 | 40.08 | 40.25 | 39.94 | 40.17 | 560,957 | +0.04(+0.10%) |
Jun 25, 2014 | 39.88 | 40.15 | 39.77 | 40.12 | 452,365 | +0.20(+0.49%) |
Jun 24, 2014 | 39.90 | 40.22 | 39.84 | 39.93 | 590,134 | +0.05(+0.12%) |
Jun 23, 2014 | 39.72 | 39.98 | 39.53 | 39.88 | 754,921 | +0.23(+0.58%) |
Jun 20, 2014 | 39.90 | 40.09 | 39.62 | 39.65 | 836,987 | -0.23(-0.58%) |
Jun 19, 2014 | 40.03 | 40.24 | 39.86 | 39.88 | 746,292 | -0.16(-0.41%) |
Jun 18, 2014 | 39.72 | 40.06 | 39.56 | 40.04 | 614,206 | +0.34(+0.85%) |
Jun 17, 2014 | 39.60 | 39.89 | 39.56 | 39.71 | 613,735 | +0.11(+0.27%) |
Jun 16, 2014 | 39.44 | 39.89 | 39.34 | 39.60 | 856,872 | +0.13(+0.33%) |
Jun 13, 2014 | 39.40 | 39.54 | 39.19 | 39.47 | 486,339 | +0.07(+0.19%) |
Jun 12, 2014 | 39.29 | 39.50 | 38.88 | 39.39 | 764,760 | +0.15(+0.38%) |
Jun 11, 2014 | 39.35 | 39.37 | 39.08 | 39.24 | 456,895 | -0.12(-0.31%) |
Jun 10, 2014 | 39.66 | 39.66 | 39.30 | 39.37 | 646,481 | -0.11(-0.27%) |
Jun 06, 2014 | 39.68 | 39.82 | 39.42 | 39.47 | 711,902 | -0.14(-0.35%) |
Jun 05, 2014 | 39.61 | 39.68 | 39.24 | 39.61 | 736,088 | +0.15(+0.38%) |
Jun 04, 2014 | 39.43 | 39.59 | 39.07 | 39.47 | 909,241 | -0.09(-0.23%) |
Jun 03, 2014 | 39.70 | 39.73 | 39.43 | 39.56 | 848,139 | -0.14(-0.35%) |