Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.56 | 40.68 | 40.00 | 40.01 | 1,405,207 | -0.84(-2.05%) |
Jul 30, 2014 | 41.13 | 41.31 | 40.69 | 40.85 | 1,172,671 | -0.25(-0.60%) |
Jul 29, 2014 | 41.31 | 41.36 | 40.98 | 41.10 | 1,190,943 | -0.19(-0.46%) |
Jul 28, 2014 | 41.35 | 41.39 | 41.05 | 41.29 | 873,550 | -0.14(-0.34%) |
Jul 25, 2014 | 41.46 | 41.59 | 41.33 | 41.43 | 1,050,032 | -0.22(-0.52%) |
Jul 24, 2014 | 41.91 | 41.91 | 41.59 | 41.65 | 960,017 | -0.14(-0.34%) |
Jul 23, 2014 | 41.79 | 42.00 | 41.71 | 41.79 | 914,040 | +0.09(+0.23%) |
Jul 22, 2014 | 42.18 | 42.27 | 41.69 | 41.70 | 1,116,084 | -0.38(-0.90%) |
Jul 21, 2014 | 42.08 | 42.22 | 41.81 | 42.08 | 762,763 | -0.10(-0.25%) |
Jul 18, 2014 | 41.63 | 42.26 | 41.51 | 42.18 | 1,797,241 | +0.62(+1.49%) |
Jul 17, 2014 | 41.98 | 42.10 | 41.49 | 41.56 | 1,096,314 | -0.47(-1.11%) |
Jul 16, 2014 | 42.06 | 42.13 | 41.81 | 42.03 | 1,061,379 | +0.09(+0.20%) |
Jul 15, 2014 | 41.76 | 41.98 | 41.67 | 41.94 | 1,163,982 | +0.26(+0.62%) |
Jul 14, 2014 | 41.70 | 41.86 | 41.62 | 41.69 | 1,112,893 | +0.27(+0.64%) |
Jul 11, 2014 | 41.39 | 41.51 | 41.22 | 41.42 | 780,841 | -0.10(-0.25%) |
Jul 10, 2014 | 41.68 | 41.68 | 41.44 | 41.52 | 835,007 | -0.31(-0.75%) |
Jul 09, 2014 | 41.89 | 42.06 | 41.67 | 41.84 | 1,108,397 | +0.00(+0.00%) |
Jul 08, 2014 | 41.79 | 41.95 | 41.79 | 41.84 | 1,260,917 | -0.04(-0.09%) |
Jul 07, 2014 | 41.67 | 41.89 | 41.48 | 41.88 | 1,291,324 | +0.06(+0.14%) |
Jul 03, 2014 | 41.86 | 41.82 | 41.82 | 41.82 | 818,298 | +0.28(+0.69%) |
Jul 02, 2014 | 42.06 | 42.09 | 41.45 | 41.53 | 1,214,255 | -0.64(-1.51%) |
Jul 01, 2014 | 41.98 | 42.35 | 41.85 | 42.17 | 1,438,757 | +0.37(+0.89%) |
Jun 30, 2014 | 41.60 | 41.88 | 41.41 | 41.80 | 1,706,134 | +0.20(+0.48%) |
Jun 27, 2014 | 41.38 | 41.89 | 41.38 | 41.60 | 4,579,431 | +0.14(+0.34%) |
Jun 26, 2014 | 41.54 | 41.63 | 41.32 | 41.46 | 1,061,535 | -0.19(-0.46%) |
Jun 25, 2014 | 41.47 | 41.80 | 41.32 | 41.65 | 1,236,101 | +0.11(+0.27%) |
Jun 24, 2014 | 41.32 | 41.75 | 41.32 | 41.53 | 1,410,956 | +0.10(+0.23%) |
Jun 23, 2014 | 41.58 | 41.73 | 41.38 | 41.44 | 1,044,724 | -0.16(-0.39%) |
Jun 20, 2014 | 41.78 | 41.86 | 41.50 | 41.60 | 1,843,573 | +0.02(+0.05%) |
Jun 19, 2014 | 41.51 | 41.63 | 41.34 | 41.58 | 1,401,552 | +0.15(+0.37%) |
Jun 18, 2014 | 41.10 | 41.47 | 40.94 | 41.43 | 1,306,268 | +0.28(+0.69%) |
Jun 17, 2014 | 41.01 | 41.16 | 40.89 | 41.14 | 993,575 | +0.09(+0.21%) |
Jun 16, 2014 | 41.29 | 41.38 | 41.01 | 41.06 | 1,337,938 | -0.28(-0.67%) |
Jun 13, 2014 | 41.45 | 41.51 | 41.21 | 41.33 | 827,768 | -0.07(-0.16%) |
Jun 12, 2014 | 41.26 | 41.49 | 41.24 | 41.40 | 1,028,243 | +0.05(+0.11%) |
Jun 11, 2014 | 41.58 | 41.65 | 41.26 | 41.35 | 880,918 | -0.30(-0.73%) |
Jun 10, 2014 | 41.67 | 41.84 | 41.62 | 41.66 | 633,268 | -0.11(-0.27%) |
Jun 06, 2014 | 41.87 | 41.92 | 41.71 | 41.77 | 740,149 | -0.01(-0.02%) |
Jun 05, 2014 | 41.70 | 41.84 | 41.44 | 41.78 | 937,194 | +0.11(+0.27%) |
Jun 04, 2014 | 41.24 | 41.77 | 41.08 | 41.67 | 1,047,947 | +0.36(+0.87%) |
Jun 03, 2014 | 41.10 | 41.31 | 40.99 | 41.31 | 1,163,253 | +0.18(+0.44%) |
Jun 02, 2014 | 41.05 | 41.19 | 40.80 | 41.13 | 931,842 | +0.16(+0.39%) |
May 30, 2014 | 41.09 | 41.13 | 40.91 | 40.96 | 2,210,960 | -0.13(-0.32%) |
May 29, 2014 | 41.08 | 41.26 | 40.96 | 41.10 | 1,259,297 | +0.07(+0.17%) |
May 28, 2014 | 40.99 | 41.13 | 40.95 | 41.03 | 1,424,694 | -0.02(-0.05%) |
May 27, 2014 | 41.04 | 41.16 | 40.95 | 41.05 | 875,994 | +0.11(+0.28%) |
May 23, 2014 | 40.76 | 40.93 | 40.93 | 40.93 | 1,340,251 | +0.14(+0.35%) |
May 22, 2014 | 40.62 | 40.81 | 40.50 | 40.79 | 433,211 | +0.29(+0.73%) |
May 21, 2014 | 40.44 | 40.62 | 40.35 | 40.50 | 1,057,183 | +0.21(+0.52%) |
May 20, 2014 | 40.35 | 40.59 | 40.21 | 40.29 | 1,129,390 | -0.09(-0.23%) |
May 19, 2014 | 40.24 | 40.45 | 40.19 | 40.38 | 1,228,106 | +0.03(+0.07%) |
May 16, 2014 | 40.33 | 40.44 | 40.13 | 40.35 | 1,119,348 | -0.01(-0.02%) |
May 15, 2014 | 40.50 | 40.53 | 40.11 | 40.36 | 1,295,423 | -0.26(-0.63%) |
May 14, 2014 | 41.04 | 41.04 | 40.47 | 40.62 | 994,840 | -0.43(-1.04%) |
May 13, 2014 | 41.16 | 41.29 | 41.03 | 41.05 | 1,053,683 | -0.03(-0.07%) |
May 12, 2014 | 41.29 | 41.33 | 40.94 | 41.08 | 1,244,321 | +0.06(+0.14%) |
May 09, 2014 | 41.43 | 41.43 | 40.92 | 41.02 | 1,342,086 | -0.39(-0.94%) |
May 08, 2014 | 41.56 | 41.75 | 41.27 | 41.41 | 1,242,382 | -0.18(-0.43%) |
May 07, 2014 | 41.13 | 41.60 | 41.13 | 41.59 | 1,238,661 | +0.65(+1.60%) |
May 06, 2014 | 41.40 | 41.44 | 40.92 | 40.93 | 1,611,530 | -0.56(-1.35%) |
May 05, 2014 | 41.63 | 41.89 | 41.46 | 41.49 | 965,054 | -0.33(-0.79%) |
May 02, 2014 | 41.81 | 42.19 | 41.64 | 41.82 | 1,231,478 | +0.01(+0.02%) |