Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.63 | 40.59 | 40.59 | 40.59 | 67,683 | +0.01(+0.02%) |
Aug 28, 2014 | 40.53 | 40.59 | 40.52 | 40.58 | 124,321 | +0.09(+0.21%) |
Aug 27, 2014 | 40.49 | 40.55 | 40.48 | 40.50 | 503,493 | +0.02(+0.06%) |
Aug 26, 2014 | 40.46 | 40.49 | 40.44 | 40.47 | 91,245 | +0.02(+0.04%) |
Aug 25, 2014 | 40.41 | 40.46 | 40.41 | 40.46 | 84,546 | +0.01(+0.04%) |
Aug 22, 2014 | 40.49 | 40.49 | 40.37 | 40.44 | 137,874 | +0.00(+0.00%) |
Aug 21, 2014 | 40.41 | 40.46 | 40.39 | 40.44 | 170,559 | +0.05(+0.12%) |
Aug 20, 2014 | 40.41 | 40.43 | 40.35 | 40.40 | 124,743 | -0.05(-0.13%) |
Aug 19, 2014 | 40.50 | 40.50 | 40.43 | 40.45 | 119,264 | -0.06(-0.14%) |
Aug 18, 2014 | 40.56 | 40.56 | 40.56 | 40.50 | 174,091 | -0.06(-0.15%) |
Aug 15, 2014 | 40.50 | 40.53 | 40.47 | 40.57 | 108,752 | +0.09(+0.21%) |
Aug 14, 2014 | 40.49 | 40.49 | 40.42 | 40.48 | 49,229 | +0.06(+0.16%) |
Aug 13, 2014 | 40.39 | 40.43 | 40.37 | 40.42 | 62,633 | +0.09(+0.23%) |
Aug 12, 2014 | 40.41 | 40.41 | 40.30 | 40.32 | 134,371 | -0.05(-0.12%) |
Aug 11, 2014 | 40.42 | 40.42 | 40.35 | 40.37 | 123,688 | -0.02(-0.04%) |
Aug 08, 2014 | 40.35 | 40.44 | 40.34 | 40.39 | 571,267 | +0.02(+0.04%) |
Aug 07, 2014 | 40.32 | 40.38 | 40.27 | 40.37 | 122,760 | +0.08(+0.20%) |
Aug 06, 2014 | 40.33 | 40.33 | 40.28 | 40.29 | 84,425 | -0.00(-0.01%) |
Aug 05, 2014 | 40.26 | 40.31 | 40.18 | 40.29 | 67,547 | +0.05(+0.12%) |
Aug 04, 2014 | 40.29 | 40.31 | 40.20 | 40.25 | 136,618 | +0.00(+0.00%) |
Aug 01, 2014 | 40.19 | 40.25 | 40.13 | 40.25 | 115,639 | +0.09(+0.22%) |
Jul 31, 2014 | 40.11 | 40.18 | 40.07 | 40.16 | 219,666 | +0.02(+0.04%) |
Jul 30, 2014 | 40.25 | 40.26 | 40.12 | 40.14 | 153,937 | -0.16(-0.39%) |
Jul 29, 2014 | 40.34 | 40.34 | 40.26 | 40.29 | 188,900 | -0.02(-0.06%) |
Jul 28, 2014 | 40.33 | 40.35 | 40.26 | 40.32 | 158,218 | -0.02(-0.04%) |
Jul 25, 2014 | 40.31 | 40.34 | 40.26 | 40.33 | 183,688 | +0.07(+0.17%) |
Jul 24, 2014 | 40.30 | 40.32 | 40.24 | 40.26 | 158,108 | -0.09(-0.21%) |
Jul 23, 2014 | 40.36 | 40.38 | 40.33 | 40.35 | 140,567 | -0.01(-0.02%) |
Jul 22, 2014 | 40.33 | 40.36 | 40.28 | 40.36 | 270,505 | +0.08(+0.19%) |
Jul 21, 2014 | 40.30 | 40.34 | 40.23 | 40.28 | 122,261 | -0.01(-0.02%) |
Jul 18, 2014 | 40.30 | 40.31 | 40.23 | 40.29 | 161,633 | +0.00(+0.00%) |
Jul 17, 2014 | 40.22 | 40.30 | 40.20 | 40.29 | 146,944 | +0.08(+0.21%) |
Jul 16, 2014 | 40.19 | 40.21 | 40.17 | 40.20 | 104,225 | +0.02(+0.06%) |
Jul 15, 2014 | 40.19 | 40.22 | 40.14 | 40.18 | 288,685 | -0.02(-0.06%) |
Jul 14, 2014 | 40.26 | 40.27 | 40.18 | 40.20 | 243,070 | -0.08(-0.19%) |
Jul 11, 2014 | 40.26 | 40.29 | 40.21 | 40.28 | 84,893 | +0.05(+0.14%) |
Jul 10, 2014 | 40.25 | 40.27 | 40.16 | 40.22 | 143,689 | +0.03(+0.08%) |
Jul 09, 2014 | 40.17 | 40.22 | 40.11 | 40.19 | 98,325 | +0.06(+0.15%) |
Jul 08, 2014 | 40.12 | 40.18 | 40.11 | 40.13 | 117,656 | +0.05(+0.14%) |
Jul 07, 2014 | 40.04 | 40.08 | 40.04 | 40.08 | 176,743 | +0.03(+0.08%) |
Jul 03, 2014 | 40.05 | 40.05 | 40.05 | 40.05 | 80,151 | -0.06(-0.16%) |
Jul 02, 2014 | 40.17 | 40.17 | 40.08 | 40.11 | 219,063 | -0.13(-0.32%) |
Jul 01, 2014 | 40.26 | 40.26 | 40.21 | 40.24 | 78,976 | -0.03(-0.08%) |
Jun 30, 2014 | 40.27 | 40.28 | 40.21 | 40.27 | 138,936 | -0.01(-0.02%) |
Jun 27, 2014 | 40.27 | 40.29 | 40.23 | 40.28 | 121,149 | +0.06(+0.15%) |
Jun 26, 2014 | 40.19 | 40.24 | 40.19 | 40.22 | 109,120 | +0.10(+0.26%) |
Jun 25, 2014 | 40.17 | 40.19 | 40.10 | 40.12 | 159,944 | -0.02(-0.04%) |
Jun 24, 2014 | 40.14 | 40.14 | 40.04 | 40.13 | 93,482 | +0.08(+0.19%) |
Jun 23, 2014 | 40.07 | 40.09 | 40.05 | 40.05 | 101,471 | -0.04(-0.10%) |
Jun 20, 2014 | 40.00 | 40.10 | 40.00 | 40.09 | 91,661 | +0.08(+0.19%) |
Jun 19, 2014 | 40.05 | 40.05 | 39.96 | 40.02 | 91,843 | +0.04(+0.10%) |
Jun 18, 2014 | 40.05 | 40.05 | 39.96 | 39.98 | 238,836 | -0.02(-0.05%) |
Jun 17, 2014 | 40.07 | 40.07 | 39.97 | 40.00 | 118,796 | -0.06(-0.14%) |
Jun 16, 2014 | 40.04 | 40.06 | 39.97 | 40.05 | 170,804 | +0.01(+0.03%) |
Jun 13, 2014 | 39.99 | 40.06 | 39.99 | 40.04 | 68,747 | +0.01(+0.03%) |
Jun 12, 2014 | 39.97 | 40.08 | 39.95 | 40.03 | 149,800 | +0.03(+0.07%) |
Jun 11, 2014 | 40.00 | 40.02 | 39.96 | 40.00 | 97,832 | +0.01(+0.03%) |
Jun 10, 2014 | 39.99 | 40.01 | 39.96 | 39.99 | 115,216 | +0.02(+0.04%) |
Jun 06, 2014 | 40.09 | 40.09 | 39.98 | 39.98 | 135,830 | -0.08(-0.19%) |
Jun 05, 2014 | 40.02 | 40.07 | 40.01 | 40.05 | 102,358 | +0.07(+0.17%) |
Jun 04, 2014 | 40.04 | 40.05 | 39.98 | 39.98 | 73,371 | -0.08(-0.19%) |
Jun 03, 2014 | 40.09 | 40.11 | 40.01 | 40.06 | 244,507 | -0.12(-0.29%) |