Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.52 | 41.52 | 41.14 | 41.17 | 5,246 | -0.46(-1.12%) |
Jul 30, 2014 | 41.68 | 41.68 | 41.63 | 41.63 | 1,137 | +0.02(+0.05%) |
Jul 28, 2014 | 41.61 | 41.61 | 41.61 | 41.61 | 0 | +0.00(+0.00%) |
Jul 25, 2014 | 41.72 | 41.72 | 41.60 | 41.61 | 13,198 | -0.20(-0.47%) |
Jul 24, 2014 | 41.85 | 41.85 | 41.80 | 41.81 | 7,226 | -0.05(-0.13%) |
Jul 23, 2014 | 41.88 | 41.91 | 41.86 | 41.86 | 3,810 | +0.08(+0.18%) |
Jul 22, 2014 | 41.79 | 41.79 | 41.78 | 41.78 | 1,576 | +0.21(+0.49%) |
Jul 21, 2014 | 41.52 | 41.61 | 41.50 | 41.58 | 10,511 | -0.14(-0.33%) |
Jul 18, 2014 | 41.62 | 41.74 | 41.62 | 41.72 | 15,509 | +0.30(+0.72%) |
Jul 17, 2014 | 41.50 | 41.50 | 41.42 | 41.42 | 3,831 | -0.09(-0.21%) |
Jul 16, 2014 | 41.50 | 41.50 | 41.50 | 41.50 | 1,970 | +0.08(+0.20%) |
Jul 15, 2014 | 41.42 | 41.43 | 41.42 | 41.42 | 3,284 | -0.02(-0.04%) |
Jul 14, 2014 | 41.40 | 41.43 | 41.40 | 41.43 | 3,882 | +0.05(+0.13%) |
Jul 11, 2014 | 41.26 | 41.38 | 41.26 | 41.38 | 4,338 | +0.02(+0.06%) |
Jul 10, 2014 | 41.24 | 41.36 | 41.24 | 41.36 | 3,244 | +0.27(+0.65%) |
Jul 09, 2014 | 41.14 | 41.14 | 41.09 | 41.09 | 788 | -0.26(-0.63%) |
Jul 07, 2014 | 41.33 | 41.35 | 41.35 | 41.35 | 20,628 | -0.08(-0.18%) |
Jul 03, 2014 | 41.43 | 41.43 | 41.43 | 41.43 | 0 | +0.00(+0.00%) |
Jul 01, 2014 | 41.40 | 41.43 | 41.43 | 41.43 | 30,482 | +0.18(+0.42%) |
Jun 30, 2014 | 41.20 | 41.25 | 41.20 | 41.25 | 5,835 | +0.03(+0.07%) |
Jun 27, 2014 | 41.21 | 41.22 | 41.21 | 41.22 | 4,006 | +0.26(+0.63%) |
Jun 26, 2014 | 41.03 | 41.03 | 40.96 | 40.96 | 1,302 | +0.11(+0.26%) |
Jun 25, 2014 | 40.85 | 40.92 | 40.83 | 40.86 | 3,364 | -0.02(-0.04%) |
Jun 24, 2014 | 41.00 | 41.00 | 40.87 | 40.87 | 427 | +0.00(+0.00%) |
Jun 23, 2014 | 40.92 | 40.92 | 40.84 | 40.87 | 8,606 | -0.05(-0.13%) |
Jun 20, 2014 | 40.90 | 40.92 | 40.90 | 40.92 | 1,340 | +0.09(+0.23%) |
Jun 19, 2014 | 40.81 | 40.87 | 40.81 | 40.83 | 30,247 | +0.13(+0.31%) |
Jun 18, 2014 | 40.38 | 40.70 | 40.35 | 40.70 | 7,565 | +0.46(+1.14%) |
Jun 17, 2014 | 40.27 | 40.27 | 40.24 | 40.24 | 1,592 | -0.15(-0.37%) |
Jun 16, 2014 | 40.50 | 40.52 | 40.38 | 40.39 | 9,290 | -0.17(-0.43%) |
Jun 13, 2014 | 40.52 | 40.57 | 40.52 | 40.57 | 5,478 | +0.05(+0.11%) |
Jun 12, 2014 | 40.52 | 40.52 | 40.52 | 40.52 | 3,318 | -0.15(-0.38%) |
Jun 11, 2014 | 40.69 | 40.69 | 40.57 | 40.67 | 8,629 | -0.08(-0.19%) |
Jun 10, 2014 | 40.81 | 40.83 | 40.75 | 40.75 | 17,869 | +0.16(+0.39%) |
Jun 06, 2014 | 40.60 | 40.60 | 40.60 | 40.60 | 6 | +0.00(+0.00%) |
Jun 05, 2014 | 40.60 | 40.60 | 40.60 | 40.60 | 19 | +0.00(+0.00%) |
Jun 04, 2014 | 40.57 | 40.63 | 40.57 | 40.60 | 971 | -0.04(-0.09%) |
Jun 03, 2014 | 40.63 | 40.63 | 40.63 | 40.63 | 1,327 | -0.01(-0.03%) |
Jun 02, 2014 | 40.63 | 40.64 | 40.63 | 40.64 | 416 | +0.10(+0.25%) |
May 30, 2014 | 40.57 | 40.57 | 40.54 | 40.54 | 637 | +0.21(+0.51%) |
May 29, 2014 | 40.32 | 40.34 | 40.32 | 40.34 | 530 | +0.05(+0.12%) |
May 28, 2014 | 40.25 | 40.29 | 40.08 | 40.29 | 21,667 | +0.07(+0.17%) |
May 27, 2014 | 40.22 | 40.29 | 40.15 | 40.22 | 37,308 | +0.18(+0.45%) |
May 23, 2014 | 39.87 | 40.04 | 40.04 | 40.04 | 25,084 | +0.15(+0.38%) |
May 22, 2014 | 39.81 | 39.89 | 39.78 | 39.89 | 25,502 | +0.16(+0.40%) |
May 21, 2014 | 39.90 | 39.90 | 39.73 | 39.73 | 33,058 | +0.00(+0.01%) |
May 20, 2014 | 39.68 | 39.73 | 39.68 | 39.73 | 3,192 | -0.20(-0.50%) |
May 19, 2014 | 39.91 | 39.94 | 39.91 | 39.93 | 21,724 | +0.05(+0.13%) |
May 16, 2014 | 39.78 | 39.87 | 39.78 | 39.87 | 1,904 | +0.22(+0.55%) |
May 15, 2014 | 39.65 | 39.65 | 39.65 | 39.65 | 265 | -0.30(-0.76%) |
May 13, 2014 | 40.10 | 39.96 | 39.96 | 39.96 | 8,627 | +0.05(+0.13%) |
May 12, 2014 | 39.86 | 39.93 | 39.86 | 39.90 | 10,153 | +0.30(+0.76%) |
May 09, 2014 | 39.59 | 39.63 | 39.54 | 39.60 | 4,778 | -0.24(-0.60%) |
May 08, 2014 | 39.84 | 39.84 | 39.84 | 39.84 | 525 | +0.26(+0.65%) |
May 07, 2014 | 39.53 | 39.59 | 39.53 | 39.59 | 10,887 | +0.17(+0.44%) |
May 06, 2014 | 39.47 | 39.47 | 39.39 | 39.41 | 18,725 | +0.06(+0.16%) |
May 02, 2014 | 39.35 | 39.35 | 39.35 | 39.35 | 0 | +0.12(+0.30%) |