Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2014 | 40.92 | 41.27 | 41.27 | 41.27 | 357,300 | +0.47(+1.15%) |
Aug 28, 2014 | 41.12 | 41.12 | 40.56 | 40.80 | 401,750 | -0.56(-1.35%) |
Aug 27, 2014 | 41.37 | 41.45 | 41.10 | 41.36 | 181,437 | +0.03(+0.07%) |
Aug 26, 2014 | 41.34 | 41.51 | 40.91 | 41.33 | 310,841 | -0.01(-0.02%) |
Aug 25, 2014 | 41.82 | 42.35 | 41.19 | 41.34 | 708,983 | -0.31(-0.74%) |
Aug 22, 2014 | 41.97 | 42.05 | 41.63 | 41.65 | 525,854 | -0.30(-0.72%) |
Aug 21, 2014 | 42.06 | 42.44 | 41.75 | 41.95 | 422,576 | -0.11(-0.26%) |
Aug 20, 2014 | 41.49 | 42.14 | 41.39 | 42.06 | 440,988 | +0.26(+0.62%) |
Aug 19, 2014 | 41.06 | 41.96 | 41.06 | 41.80 | 750,514 | +1.20(+2.96%) |
Aug 18, 2014 | 39.72 | 40.65 | 39.62 | 40.60 | 384,120 | +1.22(+3.10%) |
Aug 15, 2014 | 39.91 | 39.92 | 39.02 | 39.38 | 317,579 | -0.12(-0.30%) |
Aug 14, 2014 | 38.73 | 39.61 | 38.59 | 39.50 | 418,560 | +0.88(+2.28%) |
Aug 13, 2014 | 38.82 | 39.02 | 38.39 | 38.62 | 349,582 | -0.13(-0.34%) |
Aug 12, 2014 | 39.39 | 39.47 | 38.65 | 38.75 | 300,190 | -0.71(-1.80%) |
Aug 11, 2014 | 39.53 | 39.92 | 39.32 | 39.46 | 249,221 | +0.06(+0.15%) |
Aug 08, 2014 | 38.08 | 39.29 | 38.08 | 39.40 | 510,960 | +1.34(+3.52%) |
Aug 07, 2014 | 38.23 | 38.63 | 37.85 | 38.06 | 308,867 | -0.08(-0.21%) |
Aug 06, 2014 | 38.03 | 38.82 | 37.90 | 38.14 | 456,307 | -0.12(-0.31%) |
Aug 05, 2014 | 38.35 | 38.93 | 37.84 | 38.26 | 421,103 | -0.31(-0.80%) |
Aug 04, 2014 | 38.20 | 38.67 | 37.85 | 38.57 | 442,693 | +0.62(+1.63%) |
Aug 01, 2014 | 38.31 | 38.79 | 37.68 | 37.95 | 689,069 | -0.35(-0.91%) |
Jul 31, 2014 | 38.38 | 38.72 | 37.41 | 38.30 | 1,119,557 | -0.56(-1.44%) |
Jul 30, 2014 | 39.69 | 39.89 | 38.73 | 38.86 | 786,466 | -0.67(-1.69%) |
Jul 29, 2014 | 39.76 | 40.02 | 39.29 | 39.53 | 627,130 | -0.01(-0.03%) |
Jul 28, 2014 | 39.91 | 39.91 | 38.97 | 39.54 | 773,103 | -0.28(-0.70%) |
Jul 25, 2014 | 41.32 | 41.32 | 39.65 | 39.82 | 1,090,801 | -1.62(-3.91%) |
Jul 24, 2014 | 42.50 | 42.69 | 40.39 | 41.44 | 1,381,980 | -1.66(-3.85%) |
Jul 23, 2014 | 42.53 | 43.24 | 42.09 | 43.10 | 1,175,916 | +0.52(+1.22%) |
Jul 22, 2014 | 42.00 | 42.98 | 41.74 | 42.58 | 641,752 | +0.88(+2.11%) |
Jul 21, 2014 | 41.38 | 41.83 | 40.99 | 41.70 | 550,655 | +0.13(+0.31%) |
Jul 18, 2014 | 41.02 | 41.65 | 41.02 | 41.57 | 524,677 | +0.56(+1.37%) |
Jul 17, 2014 | 41.73 | 41.73 | 40.84 | 41.01 | 989,461 | -1.13(-2.68%) |
Jul 16, 2014 | 41.64 | 42.47 | 41.34 | 42.14 | 1,408,824 | +0.83(+2.01%) |
Jul 15, 2014 | 41.60 | 41.78 | 41.26 | 41.31 | 828,358 | -0.30(-0.72%) |
Jul 14, 2014 | 41.99 | 42.14 | 41.59 | 41.61 | 363,233 | -0.09(-0.22%) |
Jul 11, 2014 | 41.80 | 42.31 | 41.14 | 41.70 | 366,334 | -0.05(-0.12%) |
Jul 10, 2014 | 41.22 | 41.93 | 41.06 | 41.75 | 391,345 | -0.26(-0.62%) |
Jul 09, 2014 | 41.91 | 42.28 | 41.58 | 42.01 | 309,074 | +0.13(+0.31%) |
Jul 08, 2014 | 41.77 | 42.15 | 41.32 | 41.88 | 314,358 | +0.07(+0.17%) |
Jul 07, 2014 | 42.64 | 42.70 | 41.65 | 41.81 | 361,739 | -1.11(-2.59%) |
Jul 03, 2014 | 42.78 | 42.92 | 42.92 | 42.92 | 157,300 | +0.24(+0.56%) |
Jul 02, 2014 | 42.77 | 43.10 | 42.26 | 42.68 | 280,654 | -0.07(-0.16%) |
Jul 01, 2014 | 42.48 | 43.20 | 42.43 | 42.75 | 669,305 | +0.54(+1.28%) |
Jun 30, 2014 | 42.59 | 42.93 | 41.72 | 42.21 | 742,146 | +0.24(+0.57%) |
Jun 27, 2014 | 41.48 | 42.09 | 41.12 | 41.97 | 1,042,626 | +0.42(+1.01%) |
Jun 26, 2014 | 41.51 | 42.10 | 40.81 | 41.55 | 405,700 | +0.08(+0.19%) |
Jun 25, 2014 | 41.23 | 41.63 | 40.62 | 41.47 | 336,504 | +0.11(+0.27%) |
Jun 24, 2014 | 40.70 | 42.10 | 40.52 | 41.36 | 510,285 | +0.58(+1.42%) |
Jun 23, 2014 | 40.79 | 41.56 | 40.66 | 40.78 | 341,735 | +0.16(+0.39%) |
Jun 20, 2014 | 40.70 | 40.70 | 40.01 | 40.62 | 597,307 | -0.20(-0.49%) |
Jun 19, 2014 | 40.67 | 41.27 | 40.58 | 40.82 | 266,153 | +0.24(+0.59%) |
Jun 18, 2014 | 40.45 | 40.73 | 39.76 | 40.58 | 375,883 | +0.10(+0.25%) |
Jun 17, 2014 | 39.39 | 40.68 | 39.39 | 40.48 | 273,493 | +0.44(+1.10%) |
Jun 16, 2014 | 39.66 | 40.35 | 39.39 | 40.04 | 317,106 | +0.32(+0.81%) |
Jun 13, 2014 | 39.95 | 40.12 | 39.39 | 39.72 | 243,422 | -0.22(-0.55%) |
Jun 12, 2014 | 40.40 | 40.50 | 39.48 | 39.94 | 501,464 | -0.50(-1.24%) |
Jun 11, 2014 | 40.95 | 41.00 | 40.13 | 40.44 | 303,535 | -0.76(-1.84%) |
Jun 10, 2014 | 41.33 | 41.57 | 41.01 | 41.20 | 245,216 | +0.19(+0.46%) |
Jun 06, 2014 | 40.43 | 41.12 | 40.43 | 41.01 | 436,020 | +0.81(+2.01%) |
Jun 05, 2014 | 39.52 | 40.35 | 39.21 | 40.20 | 273,656 | +0.65(+1.64%) |
Jun 04, 2014 | 39.66 | 39.89 | 39.19 | 39.55 | 317,832 | -0.39(-0.98%) |
Jun 03, 2014 | 39.75 | 40.33 | 39.58 | 39.94 | 399,794 | -0.02(-0.05%) |