Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.53 | 42.70 | 42.70 | 42.70 | 2,100 | +0.51(+1.21%) |
Aug 28, 2014 | 42.21 | 42.21 | 42.19 | 42.19 | 1,232 | -0.01(-0.02%) |
Aug 27, 2014 | 42.05 | 42.20 | 42.05 | 42.20 | 2,451 | +0.33(+0.78%) |
Aug 26, 2014 | 41.73 | 41.88 | 41.73 | 41.88 | 408 | +0.26(+0.64%) |
Aug 25, 2014 | 41.66 | 41.66 | 41.61 | 41.61 | 1,253 | +0.23(+0.56%) |
Aug 22, 2014 | 41.38 | 41.38 | 41.38 | 41.38 | 160 | +0.00(+0.00%) |
Aug 21, 2014 | 41.38 | 41.38 | 41.38 | 41.38 | 110 | +0.00(+0.00%) |
Aug 20, 2014 | 41.03 | 41.38 | 41.01 | 41.38 | 854 | +0.25(+0.60%) |
Aug 19, 2014 | 41.13 | 41.13 | 41.13 | 41.13 | 268 | +0.07(+0.18%) |
Aug 18, 2014 | 41.18 | 41.18 | 41.06 | 41.06 | 345 | -0.00(-0.00%) |
Aug 15, 2014 | 41.06 | 40.66 | 40.66 | 41.06 | 572 | +0.40(+0.98%) |
Aug 14, 2014 | 40.45 | 40.75 | 40.45 | 40.66 | 3,720 | +0.16(+0.40%) |
Aug 13, 2014 | 40.32 | 40.53 | 40.32 | 40.50 | 1,816 | +0.40(+1.00%) |
Aug 12, 2014 | 40.11 | 40.11 | 40.11 | 40.10 | 599 | -0.05(-0.12%) |
Aug 11, 2014 | 40.14 | 40.15 | 40.05 | 40.15 | 1,520 | +1.48(+3.83%) |
Aug 08, 2014 | 38.53 | 38.67 | 38.53 | 38.67 | 840 | +0.05(+0.12%) |
Aug 07, 2014 | 38.65 | 38.65 | 38.62 | 38.62 | 229 | +0.01(+0.04%) |
Aug 06, 2014 | 38.61 | 38.61 | 38.61 | 38.61 | 278 | -0.65(-1.66%) |
Aug 05, 2014 | 39.33 | 39.33 | 39.24 | 39.26 | 637 | +0.50(+1.29%) |
Aug 04, 2014 | 38.36 | 38.76 | 37.57 | 38.76 | 2,552 | +0.12(+0.31%) |
Aug 01, 2014 | 38.92 | 38.92 | 38.64 | 38.64 | 1,158 | -0.38(-0.97%) |
Jul 31, 2014 | 38.99 | 39.04 | 38.99 | 39.02 | 2,830 | -0.70(-1.76%) |
Jul 30, 2014 | 40.52 | 40.52 | 39.62 | 39.72 | 2,852 | -0.54(-1.34%) |
Jul 29, 2014 | 40.34 | 40.40 | 40.25 | 40.26 | 2,636 | -0.22(-0.53%) |
Jul 28, 2014 | 40.45 | 40.49 | 40.35 | 40.48 | 1,914 | +0.00(+0.00%) |
Jul 25, 2014 | 40.77 | 40.77 | 40.48 | 40.48 | 1,360 | -0.28(-0.69%) |
Jul 24, 2014 | 40.99 | 41.13 | 40.76 | 40.76 | 5,079 | -0.18(-0.44%) |
Jul 23, 2014 | 40.95 | 41.16 | 40.94 | 40.94 | 10,314 | -0.03(-0.07%) |
Jul 22, 2014 | 40.97 | 40.97 | 40.97 | 40.97 | 747 | +0.18(+0.44%) |
Jul 21, 2014 | 40.47 | 40.79 | 40.47 | 40.79 | 1,656 | -0.03(-0.07%) |
Jul 18, 2014 | 40.83 | 40.83 | 40.77 | 40.82 | 1,195 | +0.13(+0.32%) |
Jul 17, 2014 | 40.69 | 40.69 | 40.69 | 40.69 | 78 | +0.00(+0.00%) |
Jul 16, 2014 | 40.45 | 40.69 | 40.45 | 40.69 | 1,803 | +0.55(+1.37%) |
Jul 15, 2014 | 40.20 | 40.20 | 40.14 | 40.14 | 355 | -0.12(-0.30%) |
Jul 14, 2014 | 40.36 | 40.36 | 40.25 | 40.26 | 3,561 | +0.33(+0.83%) |
Jul 11, 2014 | 40.03 | 40.03 | 39.92 | 39.93 | 1,309 | -0.00(-0.00%) |
Jul 10, 2014 | 39.80 | 39.93 | 39.70 | 39.93 | 3,708 | -0.57(-1.41%) |
Jul 09, 2014 | 40.39 | 40.50 | 39.92 | 40.50 | 11,017 | +0.43(+1.07%) |
Jul 08, 2014 | 40.06 | 40.07 | 40.05 | 40.07 | 2,234 | -0.13(-0.33%) |
Jul 07, 2014 | 40.59 | 40.59 | 40.20 | 40.20 | 1,459 | -0.49(-1.19%) |
Jul 03, 2014 | 40.69 | 40.69 | 40.69 | 40.69 | 600 | -0.36(-0.88%) |
Jul 02, 2014 | 41.04 | 41.07 | 41.04 | 41.05 | 2,324 | -0.17(-0.41%) |
Jul 01, 2014 | 41.14 | 41.22 | 41.14 | 41.22 | 962 | +0.23(+0.56%) |
Jun 30, 2014 | 40.83 | 40.99 | 40.79 | 40.99 | 842 | +0.14(+0.34%) |
Jun 27, 2014 | 40.77 | 40.85 | 40.69 | 40.85 | 1,166 | +0.15(+0.37%) |
Jun 26, 2014 | 40.58 | 40.70 | 40.55 | 40.70 | 2,254 | +0.07(+0.18%) |
Jun 25, 2014 | 40.46 | 40.63 | 40.43 | 40.63 | 748 | +0.15(+0.36%) |
Jun 24, 2014 | 40.51 | 40.61 | 40.48 | 40.48 | 1,648 | +0.38(+0.95%) |
Jun 23, 2014 | 40.10 | 40.10 | 40.10 | 40.10 | 254 | +0.17(+0.42%) |
Jun 20, 2014 | 39.80 | 40.10 | 39.80 | 39.93 | 6,322 | +0.57(+1.45%) |
Jun 19, 2014 | 39.36 | 39.36 | 39.36 | 39.36 | 141 | +0.00(+0.00%) |
Jun 18, 2014 | 39.42 | 39.42 | 39.36 | 39.36 | 778 | -0.47(-1.18%) |
Jun 17, 2014 | 39.81 | 39.85 | 39.78 | 39.83 | 1,773 | +0.05(+0.12%) |
Jun 16, 2014 | 39.78 | 39.78 | 39.78 | 39.78 | 245 | +0.68(+1.75%) |
Jun 12, 2014 | 39.34 | 39.10 | 39.10 | 39.10 | 900 | -0.25(-0.64%) |
Jun 11, 2014 | 39.50 | 39.50 | 39.35 | 39.35 | 837 | -0.21(-0.52%) |
Jun 10, 2014 | 39.56 | 39.56 | 39.56 | 39.56 | 1 | +0.15(+0.38%) |
Jun 06, 2014 | 39.28 | 39.41 | 39.28 | 39.41 | 2,472 | +0.46(+1.17%) |
Jun 05, 2014 | 38.98 | 38.98 | 38.95 | 38.95 | 938 | -0.05(-0.13%) |
Jun 04, 2014 | 38.95 | 39.00 | 38.95 | 39.00 | 623 | -0.01(-0.03%) |
Jun 03, 2014 | 39.01 | 39.01 | 39.01 | 39.01 | 344 | +0.16(+0.41%) |