Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.38 | 40.50 | 40.50 | 40.50 | 2,400 | -0.09(-0.21%) |
Aug 28, 2014 | 40.10 | 40.60 | 40.10 | 40.59 | 2,455 | -0.37(-0.91%) |
Aug 27, 2014 | 41.27 | 41.27 | 40.94 | 40.96 | 8,334 | +0.22(+0.54%) |
Aug 26, 2014 | 40.94 | 40.94 | 40.74 | 40.74 | 2,307 | -0.17(-0.41%) |
Aug 25, 2014 | 40.95 | 40.95 | 40.87 | 40.91 | 3,049 | +0.48(+1.18%) |
Aug 22, 2014 | 40.25 | 40.67 | 40.25 | 40.43 | 26,653 | +0.08(+0.20%) |
Aug 21, 2014 | 40.29 | 40.43 | 40.24 | 40.35 | 17,564 | +0.04(+0.10%) |
Aug 20, 2014 | 40.31 | 40.31 | 40.26 | 40.31 | 99,705 | -0.31(-0.76%) |
Aug 19, 2014 | 40.59 | 40.69 | 40.59 | 40.62 | 4,820 | +0.03(+0.07%) |
Aug 18, 2014 | 40.31 | 40.60 | 40.06 | 40.59 | 5,595 | +0.42(+1.05%) |
Aug 15, 2014 | 40.21 | 40.23 | 40.09 | 40.17 | 5,133 | -0.00(-0.00%) |
Aug 14, 2014 | 40.16 | 40.19 | 40.10 | 40.17 | 6,052 | +0.37(+0.93%) |
Aug 13, 2014 | 39.66 | 39.80 | 39.65 | 39.80 | 4,587 | -0.01(-0.03%) |
Aug 12, 2014 | 39.61 | 39.87 | 39.61 | 39.81 | 5,369 | +0.14(+0.35%) |
Aug 11, 2014 | 39.51 | 39.86 | 39.51 | 39.67 | 5,519 | +0.32(+0.81%) |
Aug 08, 2014 | 38.63 | 39.46 | 38.62 | 39.35 | 12,519 | -0.01(-0.03%) |
Aug 07, 2014 | 39.00 | 39.42 | 39.00 | 39.36 | 11,544 | +0.05(+0.13%) |
Aug 06, 2014 | 39.38 | 39.50 | 38.96 | 39.31 | 11,313 | -0.25(-0.63%) |
Aug 05, 2014 | 39.57 | 39.69 | 39.50 | 39.56 | 5,139 | -0.27(-0.68%) |
Aug 04, 2014 | 39.57 | 39.83 | 39.57 | 39.83 | 9,947 | +0.00(+0.00%) |
Aug 01, 2014 | 39.57 | 40.20 | 39.56 | 39.83 | 7,636 | -0.37(-0.92%) |
Jul 31, 2014 | 40.24 | 40.39 | 40.18 | 40.20 | 8,372 | -0.61(-1.49%) |
Jul 30, 2014 | 41.13 | 41.13 | 40.73 | 40.81 | 8,196 | -0.19(-0.46%) |
Jul 29, 2014 | 40.82 | 41.18 | 40.82 | 41.00 | 9,465 | +0.01(+0.02%) |
Jul 28, 2014 | 40.60 | 41.07 | 40.60 | 40.99 | 5,409 | -0.19(-0.45%) |
Jul 25, 2014 | 41.37 | 41.37 | 41.18 | 41.18 | 4,211 | -0.12(-0.30%) |
Jul 24, 2014 | 40.89 | 41.43 | 40.89 | 41.30 | 12,168 | -0.02(-0.05%) |
Jul 23, 2014 | 40.72 | 41.40 | 40.72 | 41.32 | 3,861 | +0.12(+0.29%) |
Jul 22, 2014 | 41.00 | 41.23 | 41.00 | 41.20 | 6,593 | +0.44(+1.08%) |
Jul 21, 2014 | 40.70 | 40.79 | 40.26 | 40.76 | 3,792 | -0.38(-0.92%) |
Jul 18, 2014 | 40.79 | 41.14 | 40.79 | 41.14 | 4,299 | +0.25(+0.61%) |
Jul 17, 2014 | 40.54 | 41.22 | 40.54 | 40.89 | 17,959 | -0.42(-1.02%) |
Jul 16, 2014 | 40.63 | 41.34 | 40.63 | 41.31 | 6,063 | +0.49(+1.20%) |
Jul 15, 2014 | 40.73 | 40.96 | 40.66 | 40.82 | 13,229 | -0.07(-0.18%) |
Jul 14, 2014 | 40.58 | 41.02 | 40.57 | 40.89 | 1,598 | +0.10(+0.25%) |
Jul 11, 2014 | 40.85 | 40.85 | 40.67 | 40.79 | 9,184 | -0.01(-0.02%) |
Jul 10, 2014 | 40.57 | 40.92 | 40.57 | 40.80 | 35,124 | -0.52(-1.26%) |
Jul 09, 2014 | 40.86 | 41.32 | 40.85 | 41.32 | 6,879 | -0.14(-0.34%) |
Jul 08, 2014 | 41.42 | 41.51 | 41.34 | 41.46 | 8,680 | -0.77(-1.82%) |
Jul 07, 2014 | 42.22 | 42.28 | 42.18 | 42.23 | 3,551 | -0.39(-0.92%) |
Jul 03, 2014 | 42.45 | 42.62 | 42.62 | 42.62 | 3,400 | +0.33(+0.78%) |
Jul 02, 2014 | 42.41 | 42.41 | 41.84 | 42.29 | 12,478 | +0.17(+0.41%) |
Jul 01, 2014 | 41.78 | 42.17 | 41.78 | 42.12 | 6,437 | +0.51(+1.23%) |
Jun 30, 2014 | 41.53 | 41.75 | 41.53 | 41.61 | 5,017 | +0.27(+0.65%) |
Jun 27, 2014 | 41.14 | 41.36 | 41.03 | 41.34 | 3,672 | +0.04(+0.10%) |
Jun 26, 2014 | 41.09 | 41.40 | 40.96 | 41.30 | 2,920 | +0.60(+1.47%) |
Jun 25, 2014 | 40.23 | 40.76 | 39.65 | 40.70 | 5,093 | -0.30(-0.73%) |
Jun 24, 2014 | 41.13 | 41.13 | 41.00 | 41.00 | 6,093 | -0.57(-1.37%) |
Jun 23, 2014 | 41.50 | 41.70 | 41.50 | 41.57 | 8,311 | -0.31(-0.74%) |
Jun 20, 2014 | 41.78 | 41.92 | 41.71 | 41.88 | 6,346 | +0.13(+0.31%) |
Jun 19, 2014 | 41.82 | 41.83 | 41.55 | 41.75 | 3,121 | +0.23(+0.55%) |
Jun 18, 2014 | 41.32 | 41.52 | 41.18 | 41.52 | 6,838 | +0.19(+0.46%) |
Jun 17, 2014 | 41.61 | 41.61 | 41.11 | 41.33 | 7,104 | -0.52(-1.24%) |
Jun 16, 2014 | 41.62 | 41.91 | 41.62 | 41.85 | 3,227 | -0.19(-0.46%) |
Jun 13, 2014 | 42.15 | 42.15 | 41.72 | 42.04 | 4,588 | -0.17(-0.40%) |
Jun 12, 2014 | 42.40 | 42.77 | 42.21 | 42.21 | 8,114 | -0.19(-0.45%) |
Jun 11, 2014 | 42.27 | 42.40 | 42.26 | 42.40 | 4,538 | -0.23(-0.55%) |
Jun 10, 2014 | 42.89 | 42.99 | 42.55 | 42.63 | 3,435 | -0.50(-1.15%) |
Jun 06, 2014 | 42.57 | 43.13 | 42.57 | 43.13 | 12,242 | +0.95(+2.25%) |
Jun 05, 2014 | 42.16 | 42.42 | 42.12 | 42.18 | 16,960 | +0.08(+0.19%) |
Jun 04, 2014 | 42.04 | 42.17 | 42.04 | 42.10 | 2,835 | +0.11(+0.26%) |
Jun 03, 2014 | 42.17 | 42.18 | 41.99 | 41.99 | 2,950 | -0.31(-0.73%) |