Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 39.39 | 39.28 | 39.28 | 39.28 | 41,367 | +0.08(+0.22%) |
Aug 28, 2014 | 39.04 | 39.21 | 39.01 | 39.20 | 43,387 | -0.16(-0.41%) |
Aug 27, 2014 | 39.29 | 39.38 | 39.27 | 39.36 | 93,361 | +0.09(+0.24%) |
Aug 26, 2014 | 39.19 | 39.27 | 39.07 | 39.27 | 24,873 | +0.24(+0.61%) |
Aug 25, 2014 | 38.91 | 39.13 | 38.91 | 39.03 | 46,719 | +0.14(+0.35%) |
Aug 22, 2014 | 38.89 | 38.97 | 38.71 | 38.89 | 35,451 | +0.14(+0.36%) |
Aug 21, 2014 | 38.77 | 38.87 | 38.68 | 38.75 | 42,773 | -0.17(-0.43%) |
Aug 20, 2014 | 38.74 | 38.96 | 38.74 | 38.92 | 81,539 | +0.03(+0.08%) |
Aug 19, 2014 | 38.87 | 38.87 | 38.83 | 38.89 | 155,440 | +0.19(+0.50%) |
Aug 18, 2014 | 38.59 | 38.70 | 38.54 | 38.70 | 120,941 | +0.17(+0.44%) |
Aug 15, 2014 | 38.65 | 38.65 | 38.34 | 38.53 | 29,569 | -0.09(-0.24%) |
Aug 14, 2014 | 38.57 | 38.74 | 38.57 | 38.62 | 67,167 | +0.00(+0.00%) |
Aug 13, 2014 | 38.55 | 38.66 | 38.46 | 38.62 | 30,852 | +0.25(+0.66%) |
Aug 12, 2014 | 38.30 | 38.42 | 38.28 | 38.37 | 77,462 | -0.06(-0.16%) |
Aug 11, 2014 | 38.31 | 38.54 | 38.31 | 38.43 | 86,046 | +0.30(+0.79%) |
Aug 08, 2014 | 38.10 | 38.26 | 37.91 | 38.13 | 160,564 | +0.22(+0.57%) |
Aug 07, 2014 | 38.07 | 38.26 | 37.76 | 37.91 | 63,679 | -0.27(-0.70%) |
Aug 06, 2014 | 38.15 | 38.33 | 38.13 | 38.18 | 206,163 | -0.32(-0.84%) |
Aug 05, 2014 | 38.61 | 38.75 | 38.30 | 38.51 | 43,049 | -0.38(-0.99%) |
Aug 04, 2014 | 38.67 | 38.95 | 38.56 | 38.89 | 98,540 | +0.33(+0.86%) |
Aug 01, 2014 | 38.42 | 38.66 | 38.26 | 38.56 | 157,459 | +0.31(+0.80%) |
Jul 31, 2014 | 38.61 | 38.84 | 38.17 | 38.25 | 144,220 | -0.61(-1.56%) |
Jul 30, 2014 | 39.04 | 39.08 | 38.70 | 38.86 | 110,136 | -0.07(-0.18%) |
Jul 29, 2014 | 39.27 | 39.27 | 38.91 | 38.93 | 121,861 | -0.49(-1.24%) |
Jul 28, 2014 | 39.28 | 39.50 | 39.17 | 39.42 | 87,219 | +0.08(+0.21%) |
Jul 25, 2014 | 39.33 | 39.34 | 39.12 | 39.34 | 119,510 | -0.25(-0.62%) |
Jul 24, 2014 | 39.43 | 39.58 | 39.37 | 39.58 | 33,801 | +0.15(+0.39%) |
Jul 23, 2014 | 39.27 | 39.60 | 39.27 | 39.43 | 119,754 | +0.07(+0.18%) |
Jul 22, 2014 | 39.38 | 39.54 | 39.36 | 39.36 | 23,380 | +0.18(+0.47%) |
Jul 21, 2014 | 39.20 | 39.21 | 39.00 | 39.17 | 63,090 | -0.04(-0.10%) |
Jul 18, 2014 | 38.91 | 39.27 | 38.86 | 39.21 | 52,928 | +0.57(+1.48%) |
Jul 17, 2014 | 39.13 | 39.23 | 38.59 | 38.64 | 76,835 | -0.60(-1.53%) |
Jul 16, 2014 | 39.27 | 39.32 | 39.13 | 39.24 | 176,851 | +0.23(+0.59%) |
Jul 15, 2014 | 39.04 | 39.12 | 38.89 | 39.01 | 200,781 | +0.07(+0.17%) |
Jul 14, 2014 | 38.97 | 39.06 | 38.90 | 38.94 | 334,521 | +0.18(+0.46%) |
Jul 11, 2014 | 38.83 | 38.85 | 38.69 | 38.77 | 269,202 | -0.34(-0.87%) |
Jul 10, 2014 | 38.81 | 39.14 | 38.77 | 39.10 | 72,334 | +0.01(+0.02%) |
Jul 09, 2014 | 39.00 | 39.23 | 38.97 | 39.10 | 195,305 | +0.08(+0.20%) |
Jul 08, 2014 | 39.30 | 39.30 | 38.92 | 39.02 | 146,256 | -0.33(-0.84%) |
Jul 07, 2014 | 39.20 | 39.36 | 39.20 | 39.35 | 133,139 | +0.12(+0.29%) |
Jul 03, 2014 | 39.07 | 39.24 | 39.24 | 39.24 | 50,603 | +0.22(+0.57%) |
Jul 02, 2014 | 38.96 | 39.20 | 38.96 | 39.01 | 67,530 | +0.06(+0.16%) |
Jul 01, 2014 | 38.86 | 39.10 | 38.86 | 38.95 | 219,273 | +0.28(+0.72%) |
Jun 30, 2014 | 38.55 | 38.82 | 38.52 | 38.67 | 2,134,392 | +0.22(+0.58%) |
Jun 27, 2014 | 38.48 | 38.49 | 38.30 | 38.45 | 45,887 | +0.10(+0.26%) |
Jun 26, 2014 | 38.42 | 38.54 | 38.29 | 38.35 | 56,837 | -0.08(-0.20%) |
Jun 25, 2014 | 38.20 | 38.43 | 38.15 | 38.43 | 20,458 | +0.28(+0.75%) |
Jun 24, 2014 | 38.23 | 38.50 | 38.08 | 38.14 | 105,710 | -0.10(-0.26%) |
Jun 23, 2014 | 38.08 | 38.28 | 38.03 | 38.24 | 376,706 | -0.02(-0.04%) |
Jun 20, 2014 | 38.14 | 38.27 | 37.92 | 38.26 | 321,754 | +0.05(+0.14%) |
Jun 19, 2014 | 38.15 | 38.30 | 38.01 | 38.21 | 77,094 | -0.19(-0.49%) |
Jun 18, 2014 | 37.97 | 38.42 | 37.82 | 38.39 | 69,973 | +0.23(+0.61%) |
Jun 17, 2014 | 38.03 | 38.16 | 37.96 | 38.16 | 29,938 | +0.07(+0.18%) |
Jun 16, 2014 | 38.06 | 38.16 | 37.98 | 38.09 | 38,223 | -0.05(-0.12%) |
Jun 13, 2014 | 38.04 | 38.24 | 37.97 | 38.14 | 31,269 | -0.08(-0.20%) |
Jun 12, 2014 | 38.48 | 38.61 | 38.19 | 38.21 | 46,413 | -0.15(-0.38%) |
Jun 11, 2014 | 38.31 | 38.40 | 38.27 | 38.36 | 43,982 | -0.08(-0.20%) |
Jun 10, 2014 | 38.43 | 38.50 | 38.32 | 38.43 | 22,540 | +0.08(+0.20%) |
Jun 06, 2014 | 38.29 | 38.46 | 38.28 | 38.36 | 84,386 | +0.23(+0.60%) |
Jun 05, 2014 | 37.97 | 38.19 | 37.85 | 38.13 | 104,930 | +0.52(+1.38%) |
Jun 04, 2014 | 37.55 | 37.69 | 37.49 | 37.61 | 62,509 | +0.01(+0.02%) |
Jun 03, 2014 | 37.47 | 37.66 | 37.37 | 37.60 | 102,805 | +0.01(+0.02%) |