Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.34 | 39.34 | 38.87 | 38.98 | 151,537 | -0.29(-0.74%) |
Jul 30, 2014 | 39.25 | 39.38 | 39.11 | 39.27 | 87,586 | +0.12(+0.31%) |
Jul 29, 2014 | 39.25 | 39.37 | 39.15 | 39.15 | 171,830 | -0.09(-0.23%) |
Jul 28, 2014 | 39.53 | 39.54 | 39.11 | 39.24 | 140,656 | -0.22(-0.56%) |
Jul 25, 2014 | 39.35 | 39.55 | 39.31 | 39.46 | 106,010 | +0.11(+0.28%) |
Jul 24, 2014 | 39.65 | 39.70 | 39.30 | 39.35 | 202,030 | -0.15(-0.38%) |
Jul 23, 2014 | 39.66 | 39.72 | 39.38 | 39.50 | 237,330 | +0.03(+0.08%) |
Jul 22, 2014 | 39.34 | 39.70 | 39.25 | 39.47 | 172,244 | +0.32(+0.82%) |
Jul 21, 2014 | 39.50 | 39.50 | 39.12 | 39.15 | 74,879 | -0.45(-1.14%) |
Jul 18, 2014 | 39.23 | 39.80 | 39.11 | 39.60 | 461,052 | +0.48(+1.23%) |
Jul 17, 2014 | 39.39 | 39.40 | 39.05 | 39.12 | 148,576 | -0.26(-0.66%) |
Jul 16, 2014 | 39.50 | 39.69 | 39.32 | 39.38 | 187,228 | -0.23(-0.58%) |
Jul 15, 2014 | 39.85 | 39.92 | 39.52 | 39.61 | 212,421 | -0.24(-0.60%) |
Jul 14, 2014 | 40.05 | 40.26 | 39.71 | 39.85 | 286,497 | -0.16(-0.40%) |
Jul 11, 2014 | 40.45 | 40.45 | 39.99 | 40.01 | 83,417 | -0.44(-1.09%) |
Jul 10, 2014 | 40.50 | 40.62 | 39.65 | 40.45 | 277,026 | -0.32(-0.78%) |
Jul 09, 2014 | 40.84 | 40.84 | 40.08 | 40.77 | 191,069 | +0.12(+0.30%) |
Jul 08, 2014 | 41.24 | 41.51 | 40.58 | 40.65 | 166,488 | -0.73(-1.76%) |
Jul 07, 2014 | 41.28 | 41.73 | 41.12 | 41.38 | 122,392 | -0.38(-0.91%) |
Jul 04, 2014 | 41.70 | 42.01 | 41.63 | 41.76 | 19,650 | +0.01(+0.02%) |
Jul 03, 2014 | 41.79 | 42.06 | 41.68 | 41.75 | 51,038 | -0.10(-0.24%) |
Jul 02, 2014 | 41.35 | 42.01 | 41.19 | 41.85 | 175,877 | +0.40(+0.97%) |
Jun 30, 2014 | 41.45 | 41.45 | 41.45 | 0 | -0.15(-0.36%) | |
Jun 27, 2014 | 41.84 | 41.87 | 41.56 | 41.60 | 65,869 | -0.22(-0.53%) |
Jun 26, 2014 | 41.46 | 41.94 | 41.24 | 41.82 | 109,173 | +0.54(+1.31%) |
Jun 25, 2014 | 41.48 | 41.73 | 41.03 | 41.28 | 111,089 | -0.21(-0.51%) |
Jun 24, 2014 | 41.84 | 41.84 | 41.47 | 41.49 | 84,758 | -0.21(-0.50%) |
Jun 23, 2014 | 41.55 | 41.82 | 41.55 | 41.70 | 74,704 | +0.10(+0.24%) |
Jun 20, 2014 | 41.36 | 41.67 | 41.29 | 41.60 | 282,559 | -0.05(-0.12%) |
Jun 19, 2014 | 41.81 | 41.82 | 41.45 | 41.65 | 97,599 | -0.06(-0.14%) |
Jun 18, 2014 | 41.48 | 41.80 | 41.40 | 41.71 | 111,061 | +0.15(+0.36%) |
Jun 17, 2014 | 41.10 | 41.61 | 41.09 | 41.56 | 101,476 | +0.46(+1.12%) |
Jun 16, 2014 | 41.10 | 41.20 | 40.99 | 41.10 | 74,341 | +0.10(+0.24%) |
Jun 13, 2014 | 41.05 | 41.13 | 40.95 | 41.00 | 57,102 | -0.05(-0.12%) |
Jun 12, 2014 | 40.83 | 41.14 | 40.81 | 41.05 | 76,287 | +0.16(+0.39%) |
Jun 11, 2014 | 41.25 | 41.33 | 40.82 | 40.89 | 114,652 | -0.44(-1.06%) |
Jun 10, 2014 | 41.00 | 41.42 | 40.83 | 41.33 | 760,712 | +0.36(+0.88%) |
Jun 06, 2014 | 41.10 | 41.19 | 40.87 | 40.97 | 100,873 | +0.00(+0.00%) |
Jun 05, 2014 | 41.63 | 41.63 | 40.83 | 40.97 | 131,148 | -0.42(-1.01%) |
Jun 04, 2014 | 41.00 | 41.64 | 40.83 | 41.39 | 206,730 | +0.45(+1.10%) |
Jun 03, 2014 | 41.20 | 41.20 | 40.70 | 40.94 | 149,533 | -0.30(-0.73%) |
Jun 02, 2014 | 40.21 | 41.33 | 40.21 | 41.24 | 281,903 | +1.19(+2.97%) |
May 30, 2014 | 40.34 | 40.44 | 40.05 | 40.05 | 163,241 | -0.27(-0.67%) |
May 29, 2014 | 40.22 | 40.35 | 40.00 | 40.32 | 95,711 | +0.19(+0.47%) |
May 28, 2014 | 40.24 | 40.40 | 40.03 | 40.13 | 63,849 | -0.05(-0.12%) |
May 27, 2014 | 40.00 | 40.25 | 39.87 | 40.18 | 798,531 | +0.18(+0.45%) |
May 26, 2014 | 40.25 | 40.25 | 39.99 | 40.00 | 60,987 | -0.09(-0.22%) |
May 23, 2014 | 40.28 | 40.28 | 40.04 | 40.09 | 192,533 | -0.26(-0.64%) |
May 22, 2014 | 40.41 | 40.44 | 39.99 | 40.35 | 152,160 | +0.00(+0.00%) |
May 21, 2014 | 40.20 | 40.55 | 40.20 | 40.35 | 334,869 | +0.11(+0.27%) |
May 20, 2014 | 40.46 | 40.70 | 40.18 | 40.24 | 156,512 | -0.31(-0.76%) |
May 16, 2014 | 40.55 | 40.55 | 40.55 | 0 | -0.07(-0.17%) | |
May 15, 2014 | 40.75 | 40.85 | 40.46 | 40.62 | 79,516 | -0.26(-0.64%) |
May 14, 2014 | 41.20 | 41.20 | 40.60 | 40.88 | 98,827 | -0.38(-0.92%) |
May 13, 2014 | 41.63 | 41.64 | 41.05 | 41.26 | 162,729 | -0.24(-0.58%) |
May 12, 2014 | 41.12 | 41.81 | 41.12 | 41.50 | 144,056 | +0.42(+1.02%) |
May 09, 2014 | 40.22 | 41.28 | 39.98 | 41.08 | 231,428 | +1.24(+3.11%) |
May 08, 2014 | 39.10 | 39.85 | 38.16 | 39.84 | 608,000 | +0.27(+0.68%) |
May 07, 2014 | 40.41 | 40.46 | 39.51 | 39.57 | 159,813 | -0.83(-2.05%) |
May 06, 2014 | 40.94 | 40.97 | 40.39 | 40.40 | 110,784 | -0.51(-1.25%) |
May 05, 2014 | 40.90 | 41.08 | 40.70 | 40.91 | 96,843 | -0.07(-0.17%) |
May 02, 2014 | 41.00 | 41.14 | 40.85 | 40.98 | 61,843 | -0.08(-0.19%) |