Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.30 | 40.35 | 40.00 | 40.04 | 6,236 | -1.20(-2.91%) |
Jul 30, 2014 | 41.34 | 41.34 | 41.00 | 41.24 | 5,335 | -0.82(-1.95%) |
Jul 29, 2014 | 42.14 | 42.30 | 42.06 | 42.06 | 4,332 | +0.05(+0.12%) |
Jul 28, 2014 | 41.78 | 42.01 | 41.47 | 42.01 | 4,854 | -0.04(-0.10%) |
Jul 25, 2014 | 42.47 | 42.57 | 41.92 | 42.05 | 6,074 | -0.34(-0.80%) |
Jul 24, 2014 | 42.40 | 42.57 | 42.37 | 42.39 | 2,584 | +0.26(+0.61%) |
Jul 23, 2014 | 42.20 | 42.20 | 42.10 | 42.13 | 3,043 | -0.12(-0.30%) |
Jul 22, 2014 | 42.16 | 42.35 | 42.10 | 42.26 | 3,289 | +0.31(+0.74%) |
Jul 21, 2014 | 41.91 | 42.06 | 41.91 | 41.95 | 3,843 | -0.13(-0.31%) |
Jul 18, 2014 | 41.73 | 42.08 | 41.73 | 42.08 | 4,264 | +0.43(+1.03%) |
Jul 17, 2014 | 41.75 | 42.17 | 41.54 | 41.65 | 6,091 | -0.91(-2.14%) |
Jul 16, 2014 | 42.69 | 42.69 | 42.38 | 42.56 | 13,806 | +0.36(+0.85%) |
Jul 15, 2014 | 42.30 | 42.30 | 41.96 | 42.20 | 5,179 | +0.28(+0.67%) |
Jul 14, 2014 | 41.76 | 41.92 | 41.76 | 41.92 | 7,213 | +0.17(+0.41%) |
Jul 11, 2014 | 41.73 | 41.75 | 41.58 | 41.75 | 6,269 | -0.16(-0.39%) |
Jul 10, 2014 | 41.93 | 42.00 | 41.79 | 41.91 | 9,651 | -0.77(-1.80%) |
Jul 09, 2014 | 42.39 | 42.68 | 42.30 | 42.68 | 5,568 | +0.33(+0.78%) |
Jul 08, 2014 | 42.68 | 42.68 | 42.16 | 42.35 | 13,343 | -0.09(-0.21%) |
Jul 07, 2014 | 42.95 | 42.95 | 42.43 | 42.44 | 3,407 | -2.08(-4.67%) |
Jul 03, 2014 | 44.52 | 44.52 | 44.52 | 0 | +0.63(+1.44%) | |
Jul 02, 2014 | 44.01 | 44.12 | 43.86 | 43.89 | 7,830 | +0.29(+0.67%) |
Jul 01, 2014 | 43.21 | 43.68 | 43.21 | 43.60 | 6,345 | +0.60(+1.40%) |
Jun 30, 2014 | 42.99 | 43.10 | 42.87 | 43.00 | 9,271 | -0.25(-0.58%) |
Jun 27, 2014 | 42.98 | 43.29 | 42.98 | 43.25 | 4,312 | +0.69(+1.62%) |
Jun 26, 2014 | 42.66 | 42.66 | 42.21 | 42.56 | 15,018 | -0.10(-0.23%) |
Jun 25, 2014 | 42.57 | 42.74 | 42.54 | 42.66 | 10,339 | -0.50(-1.17%) |
Jun 24, 2014 | 43.29 | 43.36 | 43.10 | 43.16 | 5,933 | -0.03(-0.07%) |
Jun 23, 2014 | 43.20 | 43.42 | 43.13 | 43.19 | 6,869 | +0.36(+0.84%) |
Jun 20, 2014 | 43.06 | 43.14 | 42.77 | 42.83 | 5,553 | +0.57(+1.34%) |
Jun 19, 2014 | 42.12 | 42.48 | 42.12 | 42.26 | 15,060 | +0.94(+2.28%) |
Jun 18, 2014 | 40.93 | 41.39 | 40.93 | 41.32 | 27,860 | +1.53(+3.85%) |
Jun 17, 2014 | 39.81 | 39.91 | 39.76 | 39.79 | 4,322 | -0.34(-0.85%) |
Jun 16, 2014 | 39.97 | 40.13 | 39.86 | 40.13 | 3,679 | -0.16(-0.40%) |
Jun 13, 2014 | 40.24 | 40.31 | 40.13 | 40.29 | 6,385 | +0.43(+1.08%) |
Jun 12, 2014 | 39.77 | 40.12 | 39.72 | 39.86 | 7,898 | -0.06(-0.16%) |
Jun 11, 2014 | 40.14 | 40.14 | 39.81 | 39.92 | 3,122 | -0.94(-2.29%) |
Jun 10, 2014 | 40.64 | 40.88 | 40.63 | 40.86 | 4,145 | +0.29(+0.71%) |
Jun 06, 2014 | 40.17 | 40.57 | 40.17 | 40.57 | 11,829 | +0.00(+0.00%) |
Jun 05, 2014 | 40.26 | 40.57 | 40.26 | 40.57 | 12,487 | +0.53(+1.32%) |
Jun 04, 2014 | 40.04 | 40.34 | 40.03 | 40.04 | 6,239 | -0.02(-0.05%) |
Jun 03, 2014 | 40.00 | 40.06 | 39.95 | 40.06 | 1,968 | +0.20(+0.50%) |
Jun 02, 2014 | 39.92 | 39.92 | 39.86 | 39.86 | 1,552 | -0.33(-0.82%) |
May 30, 2014 | 40.06 | 40.29 | 40.06 | 40.19 | 5,415 | +0.11(+0.27%) |
May 29, 2014 | 40.07 | 40.08 | 39.97 | 40.08 | 6,182 | +0.35(+0.88%) |
May 28, 2014 | 39.60 | 39.73 | 39.60 | 39.73 | 3,556 | +0.03(+0.08%) |
May 27, 2014 | 39.64 | 39.97 | 39.64 | 39.70 | 3,828 | +0.08(+0.20%) |
May 23, 2014 | 39.62 | 39.62 | 39.62 | 0 | +0.61(+1.56%) | |
May 22, 2014 | 39.07 | 39.25 | 38.97 | 39.01 | 7,717 | +0.05(+0.13%) |
May 21, 2014 | 38.61 | 39.00 | 38.61 | 38.96 | 7,987 | +1.58(+4.22%) |
May 20, 2014 | 37.37 | 37.63 | 37.33 | 37.38 | 9,136 | -0.02(-0.05%) |
May 19, 2014 | 37.13 | 37.58 | 37.13 | 37.40 | 10,342 | +0.86(+2.35%) |
May 16, 2014 | 36.75 | 36.86 | 36.43 | 36.54 | 9,920 | +0.13(+0.36%) |
May 15, 2014 | 36.14 | 36.45 | 35.50 | 36.41 | 18,337 | -0.39(-1.07%) |
May 14, 2014 | 36.95 | 37.07 | 36.80 | 36.80 | 21,403 | -0.91(-2.41%) |
May 13, 2014 | 37.85 | 37.90 | 37.71 | 37.71 | 4,615 | -0.49(-1.28%) |
May 12, 2014 | 38.16 | 38.23 | 38.03 | 38.20 | 2,217 | -0.07(-0.18%) |
May 09, 2014 | 38.28 | 38.35 | 38.08 | 38.27 | 79,577 | -0.01(-0.03%) |
May 08, 2014 | 38.17 | 38.37 | 38.14 | 38.28 | 6,747 | +0.50(+1.32%) |
May 07, 2014 | 37.41 | 37.78 | 37.31 | 37.78 | 5,745 | +0.47(+1.25%) |
May 06, 2014 | 37.40 | 37.55 | 37.31 | 37.31 | 3,672 | -0.10(-0.26%) |
May 05, 2014 | 37.22 | 37.52 | 37.22 | 37.41 | 6,906 | -0.21(-0.56%) |
May 02, 2014 | 37.95 | 37.95 | 37.55 | 37.62 | 4,506 | -0.40(-1.05%) |