Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.00 | 40.00 | 40.00 | 0 | +0.24(+0.60%) | |
Aug 28, 2014 | 39.77 | 39.80 | 39.72 | 39.76 | 6,047 | -1.30(-3.17%) |
Aug 27, 2014 | 40.50 | 41.12 | 40.50 | 41.06 | 4,286 | -0.19(-0.46%) |
Aug 26, 2014 | 41.30 | 41.30 | 41.18 | 41.25 | 7,962 | +0.42(+1.03%) |
Aug 25, 2014 | 40.75 | 40.90 | 40.75 | 40.83 | 4,289 | +0.23(+0.55%) |
Aug 22, 2014 | 40.66 | 40.67 | 40.48 | 40.60 | 2,354 | -0.25(-0.60%) |
Aug 21, 2014 | 40.70 | 40.86 | 40.70 | 40.85 | 5,017 | +0.51(+1.26%) |
Aug 20, 2014 | 40.40 | 40.40 | 40.23 | 40.34 | 15,149 | +0.29(+0.73%) |
Aug 19, 2014 | 40.09 | 40.14 | 40.01 | 40.05 | 2,650 | +0.05(+0.12%) |
Aug 18, 2014 | 39.93 | 40.00 | 39.81 | 40.00 | 3,285 | +0.50(+1.27%) |
Aug 15, 2014 | 39.76 | 39.76 | 39.41 | 39.50 | 9,907 | +0.32(+0.82%) |
Aug 14, 2014 | 38.96 | 39.13 | 38.96 | 39.18 | 9,958 | -0.15(-0.38%) |
Aug 13, 2014 | 39.21 | 39.33 | 39.21 | 39.33 | 1,524 | +0.29(+0.75%) |
Aug 12, 2014 | 38.97 | 39.04 | 38.97 | 39.03 | 3,980 | +0.24(+0.63%) |
Aug 11, 2014 | 38.65 | 38.79 | 38.65 | 38.79 | 4,464 | -0.04(-0.09%) |
Aug 08, 2014 | 38.69 | 38.92 | 38.65 | 38.83 | 5,610 | +0.08(+0.19%) |
Aug 07, 2014 | 39.14 | 39.14 | 38.75 | 38.75 | 3,078 | -0.33(-0.84%) |
Aug 06, 2014 | 39.06 | 39.08 | 39.05 | 39.08 | 2,048 | +0.08(+0.21%) |
Aug 05, 2014 | 39.14 | 39.22 | 39.00 | 39.00 | 2,866 | -0.16(-0.42%) |
Aug 04, 2014 | 38.83 | 39.16 | 38.83 | 39.16 | 4,779 | +0.34(+0.89%) |
Aug 01, 2014 | 39.00 | 39.08 | 38.78 | 38.82 | 5,294 | -0.33(-0.84%) |
Jul 31, 2014 | 39.46 | 39.46 | 39.04 | 39.15 | 4,404 | -0.74(-1.86%) |
Jul 30, 2014 | 40.12 | 40.12 | 39.84 | 39.89 | 3,519 | -0.03(-0.07%) |
Jul 29, 2014 | 40.15 | 40.22 | 39.92 | 39.92 | 3,673 | -0.15(-0.37%) |
Jul 28, 2014 | 39.85 | 40.07 | 39.85 | 40.07 | 3,900 | +0.16(+0.40%) |
Jul 25, 2014 | 40.10 | 40.10 | 39.91 | 39.91 | 4,999 | -0.13(-0.32%) |
Jul 24, 2014 | 40.02 | 40.04 | 40.02 | 40.04 | 3,160 | -0.11(-0.28%) |
Jul 23, 2014 | 40.28 | 40.28 | 40.01 | 40.15 | 23,181 | +0.65(+1.65%) |
Jul 22, 2014 | 39.30 | 39.53 | 39.30 | 39.50 | 3,154 | +0.00(+0.00%) |
Jul 21, 2014 | 39.66 | 39.66 | 39.45 | 39.50 | 2,592 | -0.25(-0.63%) |
Jul 18, 2014 | 39.54 | 39.77 | 39.54 | 39.75 | 13,026 | +0.63(+1.61%) |
Jul 17, 2014 | 39.25 | 39.30 | 39.08 | 39.12 | 7,580 | +0.11(+0.28%) |
Jul 16, 2014 | 39.00 | 39.01 | 39.00 | 39.01 | 1,830 | +0.24(+0.62%) |
Jul 15, 2014 | 38.72 | 38.78 | 38.72 | 38.77 | 2,534 | -0.22(-0.56%) |
Jul 14, 2014 | 38.82 | 39.05 | 38.82 | 38.99 | 3,820 | +0.14(+0.36%) |
Jul 11, 2014 | 38.82 | 39.00 | 38.74 | 38.85 | 8,150 | +0.02(+0.05%) |
Jul 10, 2014 | 38.36 | 38.88 | 38.36 | 38.83 | 1,944 | -0.05(-0.13%) |
Jul 09, 2014 | 38.72 | 38.88 | 38.72 | 38.88 | 2,671 | -0.12(-0.31%) |
Jul 08, 2014 | 39.01 | 39.15 | 38.93 | 39.00 | 3,174 | -0.18(-0.45%) |
Jul 07, 2014 | 39.11 | 39.36 | 39.11 | 39.18 | 5,501 | +0.21(+0.53%) |
Jul 03, 2014 | 38.97 | 38.97 | 38.97 | 0 | -0.38(-0.95%) | |
Jul 02, 2014 | 39.39 | 39.42 | 39.25 | 39.34 | 8,847 | +0.12(+0.29%) |
Jul 01, 2014 | 38.89 | 39.25 | 38.89 | 39.23 | 4,306 | +0.55(+1.42%) |
Jun 30, 2014 | 38.58 | 38.73 | 38.55 | 38.68 | 10,742 | -0.43(-1.10%) |
Jun 27, 2014 | 38.89 | 39.11 | 38.89 | 39.11 | 6,808 | +0.06(+0.15%) |
Jun 26, 2014 | 38.91 | 39.05 | 38.91 | 39.05 | 17,664 | +0.14(+0.36%) |
Jun 25, 2014 | 38.90 | 38.93 | 38.85 | 38.91 | 7,413 | -0.03(-0.08%) |
Jun 24, 2014 | 39.01 | 39.10 | 38.90 | 38.94 | 3,239 | -0.17(-0.43%) |
Jun 23, 2014 | 39.16 | 39.16 | 39.05 | 39.11 | 1,976 | +0.11(+0.28%) |
Jun 20, 2014 | 39.00 | 39.11 | 38.84 | 39.00 | 5,073 | +0.00(+0.00%) |
Jun 19, 2014 | 39.09 | 39.09 | 39.00 | 39.00 | 9,979 | +0.49(+1.29%) |
Jun 18, 2014 | 38.24 | 38.51 | 38.02 | 38.51 | 4,467 | -0.39(-1.02%) |
Jun 17, 2014 | 40.25 | 40.26 | 38.88 | 38.90 | 41,755 | -1.46(-3.62%) |
Jun 16, 2014 | 40.17 | 40.36 | 40.17 | 40.36 | 3,860 | +0.03(+0.07%) |
Jun 13, 2014 | 40.31 | 40.37 | 40.18 | 40.33 | 2,198 | +0.87(+2.20%) |
Jun 12, 2014 | 39.52 | 39.52 | 39.31 | 39.46 | 4,826 | +0.17(+0.43%) |
Jun 11, 2014 | 39.42 | 39.42 | 39.25 | 39.29 | 6,557 | -0.27(-0.68%) |
Jun 10, 2014 | 39.40 | 39.56 | 39.40 | 39.56 | 3,998 | +0.58(+1.49%) |
Jun 06, 2014 | 38.89 | 38.98 | 38.89 | 38.98 | 2,706 | +0.10(+0.26%) |
Jun 05, 2014 | 38.71 | 38.88 | 38.51 | 38.88 | 5,146 | -0.06(-0.15%) |
Jun 04, 2014 | 38.90 | 38.96 | 38.78 | 38.94 | 4,909 | +0.02(+0.05%) |
Jun 03, 2014 | 39.03 | 39.03 | 38.75 | 38.92 | 2,606 | -0.35(-0.89%) |