Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 42.61 | 42.77 | 42.77 | 42.77 | 236,657 | +0.28(+0.66%) |
Aug 28, 2014 | 42.38 | 42.59 | 42.32 | 42.49 | 122,525 | +0.02(+0.04%) |
Aug 27, 2014 | 42.62 | 42.62 | 42.37 | 42.47 | 72,503 | -0.03(-0.07%) |
Aug 26, 2014 | 42.21 | 42.51 | 42.16 | 42.50 | 95,112 | +0.42(+1.00%) |
Aug 25, 2014 | 41.88 | 42.18 | 41.78 | 42.08 | 128,159 | +0.46(+1.11%) |
Aug 22, 2014 | 41.36 | 41.69 | 41.21 | 41.62 | 53,668 | +0.24(+0.59%) |
Aug 21, 2014 | 41.56 | 41.59 | 41.27 | 41.37 | 86,120 | -0.11(-0.26%) |
Aug 20, 2014 | 41.61 | 41.61 | 41.24 | 41.48 | 260,675 | -0.14(-0.33%) |
Aug 19, 2014 | 41.16 | 41.62 | 40.89 | 41.62 | 220,568 | +0.66(+1.62%) |
Aug 18, 2014 | 40.75 | 40.99 | 40.67 | 40.95 | 52,081 | +0.56(+1.39%) |
Aug 15, 2014 | 40.41 | 40.70 | 40.05 | 40.40 | 331,840 | +0.12(+0.30%) |
Aug 14, 2014 | 39.92 | 40.28 | 39.86 | 40.28 | 61,105 | +0.42(+1.04%) |
Aug 13, 2014 | 39.45 | 39.87 | 39.45 | 39.86 | 173,226 | +0.58(+1.47%) |
Aug 12, 2014 | 39.44 | 39.49 | 39.21 | 39.28 | 205,263 | -0.23(-0.57%) |
Aug 11, 2014 | 39.52 | 39.86 | 39.37 | 39.51 | 156,507 | +0.14(+0.37%) |
Aug 08, 2014 | 39.13 | 39.38 | 38.83 | 39.37 | 191,418 | +0.33(+0.83%) |
Aug 07, 2014 | 39.66 | 39.70 | 38.95 | 39.04 | 144,035 | -0.28(-0.72%) |
Aug 06, 2014 | 39.10 | 39.51 | 39.10 | 39.33 | 94,116 | -0.05(-0.12%) |
Aug 05, 2014 | 39.26 | 39.70 | 39.07 | 39.37 | 92,588 | -0.10(-0.26%) |
Aug 04, 2014 | 39.60 | 39.60 | 39.06 | 39.47 | 149,952 | +0.05(+0.13%) |
Aug 01, 2014 | 39.04 | 39.58 | 38.19 | 39.42 | 237,991 | +0.28(+0.72%) |
Jul 31, 2014 | 39.82 | 39.89 | 39.14 | 39.14 | 283,464 | -0.97(-2.42%) |
Jul 30, 2014 | 39.96 | 40.19 | 39.81 | 40.12 | 85,505 | +0.49(+1.23%) |
Jul 29, 2014 | 39.77 | 39.84 | 39.48 | 39.63 | 307,531 | -0.17(-0.43%) |
Jul 28, 2014 | 40.43 | 40.44 | 39.72 | 39.80 | 280,910 | -0.88(-2.17%) |
Jul 25, 2014 | 40.95 | 40.95 | 40.61 | 40.69 | 140,609 | -0.37(-0.89%) |
Jul 24, 2014 | 41.28 | 41.33 | 40.99 | 41.05 | 180,897 | -0.17(-0.42%) |
Jul 23, 2014 | 41.54 | 41.55 | 41.16 | 41.23 | 88,440 | -0.02(-0.06%) |
Jul 22, 2014 | 41.21 | 41.63 | 41.21 | 41.25 | 325,574 | +0.23(+0.56%) |
Jul 21, 2014 | 40.99 | 41.12 | 40.62 | 41.02 | 395,549 | -0.05(-0.13%) |
Jul 18, 2014 | 40.53 | 41.16 | 40.43 | 41.07 | 519,743 | +0.63(+1.56%) |
Jul 17, 2014 | 41.00 | 41.26 | 40.31 | 40.44 | 469,299 | -0.72(-1.74%) |
Jul 16, 2014 | 41.95 | 41.98 | 41.09 | 41.16 | 161,124 | -0.67(-1.61%) |
Jul 15, 2014 | 42.63 | 42.66 | 41.68 | 41.84 | 195,512 | -0.73(-1.72%) |
Jul 14, 2014 | 42.39 | 42.67 | 42.08 | 42.57 | 184,155 | +0.55(+1.31%) |
Jul 11, 2014 | 42.02 | 42.12 | 41.57 | 42.02 | 419,209 | -0.04(-0.09%) |
Jul 10, 2014 | 41.57 | 42.16 | 41.22 | 42.05 | 203,938 | +0.04(+0.10%) |
Jul 09, 2014 | 41.98 | 42.03 | 41.44 | 42.01 | 125,683 | +0.21(+0.49%) |
Jul 08, 2014 | 42.75 | 42.75 | 41.42 | 41.81 | 310,692 | -0.95(-2.21%) |
Jul 07, 2014 | 43.68 | 43.83 | 42.69 | 42.75 | 315,274 | -1.04(-2.37%) |
Jul 03, 2014 | 43.94 | 43.79 | 43.79 | 43.79 | 170,568 | +0.16(+0.38%) |
Jul 02, 2014 | 43.66 | 43.71 | 43.41 | 43.63 | 185,800 | +0.16(+0.37%) |
Jul 01, 2014 | 42.91 | 43.58 | 42.91 | 43.47 | 601,118 | +0.74(+1.74%) |
Jun 30, 2014 | 42.56 | 42.74 | 42.37 | 42.72 | 319,857 | +0.11(+0.25%) |
Jun 27, 2014 | 42.43 | 42.63 | 42.33 | 42.61 | 132,355 | +0.13(+0.31%) |
Jun 26, 2014 | 42.57 | 42.67 | 42.26 | 42.48 | 121,973 | -0.07(-0.16%) |
Jun 25, 2014 | 42.22 | 42.61 | 42.20 | 42.55 | 127,763 | +0.31(+0.74%) |
Jun 24, 2014 | 42.47 | 42.77 | 42.16 | 42.24 | 209,826 | -0.14(-0.32%) |
Jun 23, 2014 | 42.41 | 42.65 | 42.29 | 42.37 | 227,203 | -0.09(-0.21%) |
Jun 20, 2014 | 41.98 | 42.47 | 41.88 | 42.47 | 148,090 | +0.62(+1.47%) |
Jun 19, 2014 | 41.96 | 41.96 | 41.53 | 41.85 | 82,276 | +0.03(+0.07%) |
Jun 18, 2014 | 41.60 | 41.82 | 41.35 | 41.82 | 128,935 | +0.25(+0.61%) |
Jun 17, 2014 | 41.04 | 41.75 | 40.95 | 41.57 | 185,013 | +0.46(+1.13%) |
Jun 16, 2014 | 40.91 | 41.24 | 40.79 | 41.10 | 177,422 | +0.11(+0.28%) |
Jun 13, 2014 | 40.90 | 41.18 | 40.66 | 40.99 | 124,079 | +0.08(+0.19%) |
Jun 12, 2014 | 41.23 | 41.29 | 40.78 | 40.91 | 193,246 | -0.30(-0.74%) |
Jun 11, 2014 | 41.03 | 41.27 | 40.87 | 41.21 | 125,045 | +0.04(+0.09%) |
Jun 10, 2014 | 41.25 | 41.25 | 40.69 | 41.18 | 65,045 | +0.24(+0.58%) |
Jun 06, 2014 | 40.82 | 41.00 | 40.70 | 40.94 | 370,793 | +0.20(+0.49%) |
Jun 05, 2014 | 40.53 | 40.94 | 40.24 | 40.74 | 74,244 | +0.18(+0.46%) |
Jun 04, 2014 | 40.64 | 40.71 | 40.29 | 40.55 | 181,738 | -0.11(-0.26%) |
Jun 03, 2014 | 40.58 | 40.67 | 40.38 | 40.66 | 163,980 | -0.01(-0.02%) |