Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 38.06 | 38.40 | 38.40 | 38.40 | 133,420 | +0.38(+1.00%) |
Aug 28, 2014 | 37.88 | 38.28 | 37.76 | 38.02 | 137,490 | -0.23(-0.61%) |
Aug 27, 2014 | 37.92 | 38.31 | 37.92 | 38.25 | 135,162 | +0.48(+1.26%) |
Aug 26, 2014 | 37.67 | 38.10 | 37.54 | 37.78 | 112,037 | +0.38(+1.02%) |
Aug 25, 2014 | 37.72 | 37.99 | 37.20 | 37.40 | 149,046 | -0.52(-1.36%) |
Aug 22, 2014 | 37.64 | 38.21 | 37.64 | 37.91 | 129,701 | +0.38(+1.01%) |
Aug 21, 2014 | 37.14 | 37.61 | 37.05 | 37.53 | 258,000 | +0.47(+1.26%) |
Aug 20, 2014 | 36.97 | 37.42 | 36.88 | 37.06 | 337,478 | +0.02(+0.05%) |
Aug 19, 2014 | 36.88 | 37.37 | 36.87 | 37.05 | 306,718 | -0.21(-0.58%) |
Aug 18, 2014 | 37.05 | 37.31 | 37.04 | 37.26 | 389,994 | +0.04(+0.10%) |
Aug 15, 2014 | 37.82 | 38.05 | 37.20 | 37.22 | 207,230 | -0.33(-0.88%) |
Aug 14, 2014 | 37.75 | 37.94 | 37.44 | 37.55 | 353,711 | -0.40(-1.05%) |
Aug 13, 2014 | 38.01 | 38.23 | 37.81 | 37.95 | 164,709 | +0.11(+0.28%) |
Aug 12, 2014 | 38.17 | 38.27 | 37.79 | 37.84 | 151,469 | -0.60(-1.57%) |
Aug 11, 2014 | 38.53 | 38.69 | 38.35 | 38.45 | 171,436 | +0.20(+0.53%) |
Aug 08, 2014 | 38.24 | 38.38 | 38.01 | 38.24 | 104,784 | +0.20(+0.54%) |
Aug 07, 2014 | 38.50 | 38.50 | 37.96 | 38.04 | 65,997 | -0.28(-0.73%) |
Aug 06, 2014 | 38.17 | 38.54 | 38.17 | 38.32 | 97,836 | +0.12(+0.30%) |
Aug 05, 2014 | 38.17 | 38.52 | 37.95 | 38.20 | 67,731 | -0.18(-0.48%) |
Aug 04, 2014 | 38.05 | 38.48 | 38.05 | 38.39 | 178,595 | +0.41(+1.07%) |
Aug 01, 2014 | 38.37 | 38.44 | 37.75 | 37.98 | 243,137 | -0.39(-1.01%) |
Jul 31, 2014 | 38.72 | 38.85 | 38.17 | 38.37 | 265,013 | -0.35(-0.90%) |
Jul 30, 2014 | 38.45 | 38.92 | 37.94 | 38.72 | 588,492 | -0.03(-0.08%) |
Jul 29, 2014 | 39.41 | 39.46 | 38.52 | 38.75 | 202,773 | -0.84(-2.13%) |
Jul 28, 2014 | 39.79 | 39.85 | 39.35 | 39.59 | 245,207 | -0.02(-0.05%) |
Jul 25, 2014 | 39.53 | 39.81 | 39.20 | 39.61 | 194,723 | +0.05(+0.12%) |
Jul 24, 2014 | 39.69 | 40.01 | 39.56 | 39.56 | 190,968 | +0.02(+0.05%) |
Jul 23, 2014 | 39.57 | 39.88 | 39.46 | 39.54 | 118,776 | +0.06(+0.15%) |
Jul 22, 2014 | 39.35 | 39.79 | 39.33 | 39.48 | 176,030 | +0.24(+0.62%) |
Jul 21, 2014 | 39.18 | 39.33 | 39.12 | 39.24 | 128,135 | -0.25(-0.64%) |
Jul 18, 2014 | 38.81 | 39.53 | 38.66 | 39.49 | 116,003 | +0.63(+1.62%) |
Jul 17, 2014 | 38.72 | 39.10 | 38.64 | 38.86 | 141,304 | +0.16(+0.43%) |
Jul 16, 2014 | 38.82 | 38.91 | 38.57 | 38.70 | 109,356 | +0.31(+0.81%) |
Jul 15, 2014 | 38.84 | 38.96 | 38.28 | 38.39 | 126,624 | -0.54(-1.40%) |
Jul 14, 2014 | 38.57 | 39.11 | 38.52 | 38.93 | 99,797 | +0.73(+1.91%) |
Jul 11, 2014 | 38.31 | 38.48 | 38.14 | 38.20 | 69,106 | -0.04(-0.10%) |
Jul 10, 2014 | 37.84 | 38.39 | 37.82 | 38.24 | 124,883 | -0.52(-1.35%) |
Jul 09, 2014 | 38.43 | 38.97 | 38.43 | 38.77 | 81,635 | +0.37(+0.96%) |
Jul 08, 2014 | 38.57 | 39.00 | 38.36 | 38.40 | 116,487 | -0.35(-0.90%) |
Jul 07, 2014 | 39.35 | 39.39 | 38.70 | 38.75 | 115,423 | -1.08(-2.70%) |
Jul 03, 2014 | 39.59 | 39.82 | 39.82 | 39.82 | 76,567 | +0.21(+0.54%) |
Jul 02, 2014 | 39.58 | 39.92 | 39.44 | 39.61 | 208,143 | -0.14(-0.34%) |
Jul 01, 2014 | 39.52 | 39.90 | 39.35 | 39.75 | 192,356 | +0.15(+0.37%) |
Jun 30, 2014 | 39.30 | 39.60 | 39.08 | 39.60 | 107,358 | +0.12(+0.29%) |
Jun 27, 2014 | 38.75 | 39.62 | 38.75 | 39.48 | 114,075 | +0.58(+1.50%) |
Jun 26, 2014 | 38.96 | 38.97 | 38.54 | 38.90 | 115,436 | -0.08(-0.20%) |
Jun 25, 2014 | 39.12 | 39.50 | 38.70 | 38.98 | 163,123 | -0.32(-0.81%) |
Jun 24, 2014 | 39.54 | 39.78 | 39.18 | 39.30 | 258,345 | -0.15(-0.37%) |
Jun 23, 2014 | 39.53 | 39.63 | 39.18 | 39.45 | 101,510 | +0.06(+0.15%) |
Jun 20, 2014 | 39.44 | 39.79 | 39.33 | 39.39 | 116,709 | -0.28(-0.71%) |
Jun 19, 2014 | 39.73 | 39.95 | 39.50 | 39.67 | 80,564 | -0.02(-0.05%) |
Jun 18, 2014 | 39.40 | 39.86 | 39.32 | 39.69 | 102,803 | +0.21(+0.54%) |
Jun 17, 2014 | 39.24 | 39.92 | 39.16 | 39.48 | 115,284 | +0.12(+0.30%) |
Jun 16, 2014 | 39.13 | 39.58 | 39.02 | 39.36 | 129,207 | -0.01(-0.02%) |
Jun 13, 2014 | 39.09 | 39.48 | 38.88 | 39.37 | 121,606 | +0.45(+1.15%) |
Jun 12, 2014 | 38.72 | 39.20 | 38.68 | 38.92 | 121,564 | -0.08(-0.20%) |
Jun 11, 2014 | 39.40 | 39.71 | 38.93 | 39.00 | 179,444 | -0.70(-1.76%) |
Jun 10, 2014 | 39.49 | 40.02 | 39.49 | 39.70 | 206,035 | +1.43(+3.73%) |
Jun 06, 2014 | 38.00 | 38.49 | 38.00 | 38.27 | 187,147 | +0.36(+0.95%) |
Jun 05, 2014 | 38.54 | 38.62 | 37.91 | 37.91 | 242,756 | -0.15(-0.38%) |
Jun 04, 2014 | 37.85 | 38.21 | 37.85 | 38.06 | 142,200 | +0.15(+0.38%) |
Jun 03, 2014 | 38.08 | 38.27 | 37.85 | 37.91 | 159,298 | -0.31(-0.81%) |