Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.90 | 41.02 | 41.02 | 41.02 | 134,564 | +0.10(+0.23%) |
Aug 28, 2014 | 40.54 | 41.00 | 40.13 | 40.92 | 337,606 | -0.23(-0.56%) |
Aug 27, 2014 | 41.32 | 41.32 | 40.81 | 41.15 | 68,747 | +0.06(+0.14%) |
Aug 26, 2014 | 40.81 | 41.42 | 40.81 | 41.09 | 77,261 | +0.27(+0.66%) |
Aug 25, 2014 | 40.42 | 41.02 | 40.13 | 40.82 | 155,745 | +0.69(+1.72%) |
Aug 22, 2014 | 40.59 | 40.98 | 40.13 | 40.13 | 65,102 | -0.02(-0.05%) |
Aug 21, 2014 | 39.92 | 40.38 | 39.92 | 40.15 | 110,713 | +0.40(+1.01%) |
Aug 20, 2014 | 38.96 | 39.76 | 38.96 | 39.75 | 100,859 | +0.84(+2.17%) |
Aug 19, 2014 | 39.10 | 39.19 | 38.81 | 38.90 | 59,388 | -0.04(-0.10%) |
Aug 18, 2014 | 38.94 | 38.94 | 38.42 | 38.94 | 121,361 | -0.69(-1.74%) |
Aug 15, 2014 | 39.85 | 40.10 | 38.83 | 39.63 | 232,333 | -0.12(-0.29%) |
Aug 14, 2014 | 39.65 | 39.85 | 39.51 | 39.75 | 178,764 | -0.02(-0.05%) |
Aug 13, 2014 | 38.90 | 39.86 | 38.89 | 39.77 | 625,279 | +1.19(+3.09%) |
Aug 12, 2014 | 38.21 | 38.66 | 38.12 | 38.58 | 855,373 | +0.92(+2.45%) |
Aug 11, 2014 | 37.43 | 37.94 | 37.29 | 37.66 | 286,427 | +0.48(+1.29%) |
Aug 08, 2014 | 37.35 | 37.41 | 36.77 | 37.18 | 347,684 | -0.33(-0.87%) |
Aug 07, 2014 | 38.31 | 38.52 | 37.46 | 37.50 | 245,834 | -0.54(-1.41%) |
Aug 06, 2014 | 38.52 | 38.79 | 37.91 | 38.04 | 686,964 | -0.96(-2.46%) |
Aug 05, 2014 | 40.21 | 40.21 | 38.81 | 39.00 | 271,654 | -1.88(-4.60%) |
Aug 04, 2014 | 40.71 | 41.02 | 40.40 | 40.88 | 86,832 | +0.56(+1.38%) |
Aug 01, 2014 | 40.56 | 41.32 | 40.33 | 40.33 | 98,237 | -0.21(-0.52%) |
Jul 31, 2014 | 41.40 | 41.73 | 40.52 | 40.54 | 183,044 | -1.42(-3.39%) |
Jul 30, 2014 | 42.25 | 42.38 | 41.78 | 41.96 | 52,289 | -0.42(-1.00%) |
Jul 29, 2014 | 42.32 | 42.59 | 42.27 | 42.38 | 57,997 | -0.83(-1.91%) |
Jul 28, 2014 | 43.03 | 43.44 | 42.90 | 43.21 | 85,113 | +0.31(+0.72%) |
Jul 25, 2014 | 42.94 | 43.43 | 42.71 | 42.90 | 79,494 | +0.60(+1.41%) |
Jul 24, 2014 | 41.55 | 42.51 | 41.55 | 42.30 | 600,261 | +1.11(+2.70%) |
Jul 23, 2014 | 41.09 | 41.30 | 40.92 | 41.19 | 361,973 | +0.10(+0.23%) |
Jul 22, 2014 | 40.94 | 41.13 | 40.61 | 41.09 | 219,117 | -0.02(-0.05%) |
Jul 21, 2014 | 40.98 | 41.40 | 40.73 | 41.11 | 232,765 | -0.71(-1.70%) |
Jul 18, 2014 | 41.40 | 41.92 | 41.13 | 41.82 | 108,003 | +0.42(+1.02%) |
Jul 17, 2014 | 42.42 | 42.61 | 41.30 | 41.40 | 117,746 | -1.13(-2.66%) |
Jul 16, 2014 | 42.13 | 42.61 | 42.11 | 42.53 | 70,156 | +0.50(+1.19%) |
Jul 15, 2014 | 42.28 | 42.32 | 41.94 | 42.03 | 32,823 | -0.19(-0.45%) |
Jul 14, 2014 | 42.07 | 42.38 | 41.96 | 42.23 | 40,331 | +0.58(+1.38%) |
Jul 11, 2014 | 41.55 | 41.75 | 41.29 | 41.65 | 56,531 | -0.02(-0.05%) |
Jul 10, 2014 | 41.06 | 41.71 | 40.81 | 41.67 | 228,493 | -0.25(-0.60%) |
Jul 09, 2014 | 42.15 | 42.19 | 41.78 | 41.92 | 398,736 | -0.61(-1.44%) |
Jul 08, 2014 | 43.30 | 43.32 | 42.44 | 42.53 | 165,972 | -2.02(-4.53%) |
Jul 07, 2014 | 44.84 | 44.84 | 44.38 | 44.55 | 121,968 | -0.48(-1.07%) |
Jul 03, 2014 | 44.78 | 45.03 | 45.03 | 45.03 | 38,536 | +0.31(+0.69%) |
Jul 02, 2014 | 44.51 | 45.09 | 44.44 | 44.72 | 96,752 | +0.48(+1.09%) |
Jul 01, 2014 | 43.40 | 44.42 | 43.40 | 44.24 | 95,881 | +1.04(+2.40%) |
Jun 30, 2014 | 43.36 | 43.49 | 43.07 | 43.21 | 237,173 | -0.12(-0.27%) |
Jun 27, 2014 | 43.36 | 43.44 | 42.99 | 43.32 | 167,206 | -0.60(-1.36%) |
Jun 26, 2014 | 43.49 | 44.05 | 43.49 | 43.92 | 692,951 | +0.50(+1.15%) |
Jun 25, 2014 | 43.97 | 44.17 | 43.32 | 43.42 | 828,828 | -0.60(-1.35%) |
Jun 24, 2014 | 45.05 | 45.13 | 43.88 | 44.01 | 636,880 | -1.44(-3.17%) |
Jun 23, 2014 | 45.78 | 46.05 | 45.32 | 45.45 | 87,992 | -0.81(-1.74%) |
Jun 20, 2014 | 46.62 | 46.66 | 46.26 | 46.26 | 110,991 | -0.15(-0.33%) |
Jun 19, 2014 | 46.45 | 46.57 | 46.12 | 46.41 | 421,866 | +0.21(+0.46%) |
Jun 18, 2014 | 45.49 | 46.22 | 45.13 | 46.20 | 216,085 | +1.17(+2.60%) |
Jun 17, 2014 | 44.65 | 45.13 | 44.45 | 45.03 | 392,821 | +0.19(+0.43%) |
Jun 16, 2014 | 44.90 | 44.99 | 44.68 | 44.84 | 123,781 | -0.10(-0.21%) |
Jun 13, 2014 | 44.86 | 45.28 | 44.65 | 44.93 | 226,166 | -0.90(-1.97%) |
Jun 12, 2014 | 46.18 | 46.24 | 45.72 | 45.84 | 155,465 | -0.29(-0.62%) |
Jun 11, 2014 | 45.99 | 46.18 | 45.61 | 46.12 | 326,799 | -0.73(-1.56%) |
Jun 10, 2014 | 47.01 | 47.01 | 46.34 | 46.85 | 646,270 | -0.06(-0.12%) |
Jun 06, 2014 | 46.41 | 46.91 | 46.16 | 46.91 | 366,678 | +0.52(+1.12%) |
Jun 05, 2014 | 45.64 | 46.39 | 45.38 | 46.39 | 367,559 | +1.65(+3.69%) |
Jun 04, 2014 | 44.17 | 44.74 | 44.03 | 44.74 | 483,110 | +0.58(+1.30%) |
Jun 03, 2014 | 44.26 | 44.36 | 43.55 | 44.17 | 311,780 | -0.36(-0.82%) |