Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.65 | 40.65 | 40.65 | 40.65 | 14,505 | -0.08(-0.20%) |
Jul 30, 2014 | 40.83 | 40.83 | 40.73 | 40.73 | 24,323 | -0.14(-0.34%) |
Jul 29, 2014 | 40.82 | 40.85 | 40.82 | 40.87 | 913 | +0.06(+0.15%) |
Jul 28, 2014 | 40.76 | 40.81 | 40.76 | 40.81 | 260 | -0.02(-0.05%) |
Jul 25, 2014 | 40.71 | 40.83 | 40.71 | 40.83 | 400 | +0.15(+0.37%) |
Jul 24, 2014 | 40.75 | 40.75 | 40.68 | 40.68 | 686 | -0.15(-0.37%) |
Jul 23, 2014 | 40.85 | 40.85 | 40.78 | 40.83 | 300 | +0.08(+0.20%) |
Jul 22, 2014 | 40.79 | 40.79 | 40.75 | 40.75 | 655 | -0.05(-0.12%) |
Jul 21, 2014 | 40.75 | 40.80 | 40.74 | 40.80 | 1,180 | +0.11(+0.27%) |
Jul 18, 2014 | 40.69 | 40.69 | 40.69 | 40.69 | 200 | +0.00(+0.00%) |
Jul 17, 2014 | 40.69 | 40.69 | 40.69 | 40.69 | 100 | +0.13(+0.32%) |
Jul 15, 2014 | 40.56 | 40.56 | 35 | +0.06(+0.15%) | ||
Jul 14, 2014 | 40.53 | 40.53 | 40.50 | 40.50 | 298 | -0.01(-0.02%) |
Jul 11, 2014 | 40.51 | 40.51 | 40.51 | 40.51 | 116 | +0.09(+0.22%) |
Jul 08, 2014 | 40.42 | 40.42 | 0 | +0.11(+0.27%) | ||
Jul 07, 2014 | 40.31 | 40.31 | 40.31 | 40.31 | 550 | +0.01(+0.02%) |
Jul 04, 2014 | 40.30 | 40.30 | 40.30 | 40.30 | 395 | +0.06(+0.15%) |
Jul 03, 2014 | 40.26 | 40.26 | 40.24 | 40.24 | 7,100 | -0.06(-0.15%) |
Jul 02, 2014 | 40.30 | 40.32 | 40.29 | 40.30 | 6,583 | -0.11(-0.27%) |
Jun 27, 2014 | 40.41 | 40.41 | 40.41 | 0 | -0.04(-0.10%) | |
Jun 26, 2014 | 40.44 | 40.45 | 40.44 | 40.45 | 372 | +0.09(+0.22%) |
Jun 25, 2014 | 40.42 | 40.42 | 40.36 | 40.36 | 1,439 | +0.09(+0.22%) |
Jun 24, 2014 | 40.34 | 40.34 | 40.27 | 40.27 | 440 | +0.02(+0.05%) |
Jun 23, 2014 | 40.25 | 40.25 | 40.25 | 40.25 | 250 | +0.00(+0.00%) |
Jun 20, 2014 | 40.25 | 40.25 | 40.25 | 40.25 | 195 | -0.02(-0.05%) |
Jun 17, 2014 | 40.27 | 40.27 | 40.27 | 0 | -0.04(-0.10%) | |
Jun 16, 2014 | 40.27 | 40.31 | 40.27 | 40.31 | 312 | +0.05(+0.12%) |
Jun 13, 2014 | 40.26 | 40.26 | 40.22 | 40.26 | 574 | -0.04(-0.10%) |
Jun 12, 2014 | 40.25 | 40.30 | 40.25 | 40.30 | 1,370 | +0.06(+0.15%) |
Jun 11, 2014 | 40.24 | 40.24 | 40.24 | 40.24 | 160 | -0.04(-0.10%) |
Jun 10, 2014 | 40.28 | 40.28 | 40.28 | 40.28 | 170 | +0.06(+0.15%) |
Jun 06, 2014 | 40.22 | 40.22 | 40.22 | 40.22 | 200 | +0.05(+0.12%) |
Jun 05, 2014 | 40.19 | 40.19 | 40.15 | 40.17 | 3,687 | -0.02(-0.05%) |
Jun 04, 2014 | 40.19 | 40.19 | 40.19 | 40.19 | 100 | -0.06(-0.15%) |
Jun 03, 2014 | 40.30 | 40.39 | 40.25 | 40.25 | 555 | -0.15(-0.37%) |
May 30, 2014 | 40.40 | 40.40 | 40.40 | 40.40 | 0 | +0.00(+0.00%) |
May 29, 2014 | 40.45 | 40.45 | 40.40 | 40.40 | 270 | +0.03(+0.07%) |
May 28, 2014 | 40.39 | 40.39 | 40.37 | 40.37 | 400 | +0.14(+0.35%) |
May 27, 2014 | 40.23 | 40.23 | 40.23 | 40.23 | 100 | +0.03(+0.07%) |
May 26, 2014 | 40.28 | 40.28 | 40.20 | 40.20 | 3,526 | +0.05(+0.12%) |
May 22, 2014 | 40.15 | 40.15 | 40.15 | 40.15 | 35 | -0.07(-0.17%) |
May 21, 2014 | 40.25 | 40.25 | 40.20 | 40.22 | 6,515 | -0.10(-0.25%) |
May 20, 2014 | 40.30 | 40.32 | 40.30 | 40.32 | 2,797 | -0.01(-0.02%) |
May 16, 2014 | 40.33 | 40.33 | 40.33 | 0 | -0.02(-0.05%) | |
May 15, 2014 | 40.28 | 40.37 | 40.26 | 40.35 | 1,400 | +0.19(+0.47%) |
May 14, 2014 | 40.16 | 40.16 | 40.16 | 40.16 | 625 | +0.17(+0.43%) |
May 12, 2014 | 39.99 | 39.99 | 39.99 | 0 | -0.03(-0.07%) | |
May 09, 2014 | 40.02 | 40.05 | 40.01 | 40.02 | 170,262 | -0.03(-0.07%) |