Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.57 | 39.79 | 38.90 | 39.12 | 316,807 | -0.63(-1.59%) |
Jul 30, 2014 | 40.54 | 40.57 | 39.61 | 39.75 | 248,348 | -0.66(-1.62%) |
Jul 29, 2014 | 40.75 | 40.85 | 40.24 | 40.41 | 125,714 | -0.24(-0.58%) |
Jul 28, 2014 | 40.17 | 40.78 | 40.06 | 40.64 | 201,741 | +0.43(+1.06%) |
Jul 25, 2014 | 40.43 | 40.81 | 40.15 | 40.22 | 223,718 | -0.46(-1.13%) |
Jul 24, 2014 | 40.75 | 41.09 | 40.64 | 40.67 | 202,363 | -0.09(-0.23%) |
Jul 23, 2014 | 40.97 | 41.00 | 40.66 | 40.77 | 138,566 | -0.09(-0.21%) |
Jul 22, 2014 | 41.07 | 41.09 | 40.82 | 40.86 | 113,508 | -0.02(-0.04%) |
Jul 21, 2014 | 40.99 | 41.05 | 40.75 | 40.87 | 143,898 | -0.32(-0.77%) |
Jul 18, 2014 | 40.56 | 41.28 | 40.51 | 41.19 | 344,794 | +0.56(+1.38%) |
Jul 17, 2014 | 40.73 | 40.90 | 40.54 | 40.63 | 307,675 | -0.11(-0.27%) |
Jul 16, 2014 | 40.99 | 40.99 | 40.41 | 40.74 | 197,790 | -0.05(-0.12%) |
Jul 15, 2014 | 40.86 | 41.19 | 40.75 | 40.78 | 391,790 | -0.21(-0.50%) |
Jul 14, 2014 | 41.27 | 41.30 | 40.93 | 40.99 | 234,145 | -0.07(-0.17%) |
Jul 11, 2014 | 41.05 | 41.41 | 41.00 | 41.06 | 232,351 | -0.13(-0.31%) |
Jul 10, 2014 | 40.71 | 41.28 | 40.71 | 41.19 | 240,682 | +0.06(+0.13%) |
Jul 09, 2014 | 40.87 | 41.25 | 40.67 | 41.13 | 435,294 | +0.28(+0.68%) |
Jul 08, 2014 | 40.61 | 40.95 | 40.51 | 40.86 | 417,863 | +0.22(+0.54%) |
Jul 07, 2014 | 40.50 | 40.90 | 40.40 | 40.63 | 326,862 | +0.10(+0.25%) |
Jul 03, 2014 | 40.80 | 40.53 | 40.53 | 40.53 | 169,031 | -0.30(-0.73%) |
Jul 02, 2014 | 41.53 | 41.54 | 40.78 | 40.83 | 269,730 | -0.77(-1.86%) |
Jul 01, 2014 | 41.84 | 42.13 | 41.58 | 41.61 | 448,506 | -0.09(-0.21%) |
Jun 30, 2014 | 41.49 | 41.74 | 41.25 | 41.69 | 255,260 | +0.04(+0.09%) |
Jun 27, 2014 | 41.27 | 41.87 | 41.27 | 41.65 | 333,930 | +0.16(+0.38%) |
Jun 26, 2014 | 41.89 | 41.89 | 41.42 | 41.50 | 167,626 | -0.28(-0.66%) |
Jun 25, 2014 | 41.12 | 41.80 | 41.12 | 41.77 | 316,052 | +0.43(+1.05%) |
Jun 24, 2014 | 41.10 | 41.85 | 41.10 | 41.34 | 353,325 | +0.21(+0.50%) |
Jun 23, 2014 | 41.28 | 41.40 | 40.90 | 41.13 | 279,036 | +0.02(+0.04%) |
Jun 20, 2014 | 41.21 | 41.27 | 40.99 | 41.12 | 402,569 | +0.06(+0.13%) |
Jun 19, 2014 | 41.15 | 41.25 | 40.97 | 41.06 | 203,042 | -0.08(-0.19%) |
Jun 18, 2014 | 41.10 | 41.34 | 40.90 | 41.14 | 266,551 | +0.07(+0.17%) |
Jun 17, 2014 | 40.94 | 41.50 | 40.94 | 41.07 | 273,668 | +0.04(+0.10%) |
Jun 16, 2014 | 40.80 | 41.18 | 40.76 | 41.03 | 190,101 | +0.24(+0.60%) |
Jun 13, 2014 | 41.01 | 41.02 | 40.70 | 40.78 | 119,997 | -0.06(-0.15%) |
Jun 12, 2014 | 40.73 | 40.99 | 40.25 | 40.85 | 177,863 | +0.12(+0.29%) |
Jun 11, 2014 | 41.17 | 41.28 | 40.71 | 40.73 | 120,172 | -0.52(-1.26%) |
Jun 10, 2014 | 41.46 | 41.47 | 41.05 | 41.25 | 114,508 | -0.57(-1.36%) |
Jun 06, 2014 | 41.87 | 41.87 | 41.60 | 41.82 | 226,032 | +0.19(+0.46%) |
Jun 05, 2014 | 40.90 | 41.64 | 40.74 | 41.63 | 158,109 | +0.76(+1.86%) |
Jun 04, 2014 | 40.85 | 41.12 | 40.60 | 40.87 | 164,772 | -0.06(-0.15%) |
Jun 03, 2014 | 41.30 | 41.40 | 40.90 | 40.93 | 175,981 | -0.39(-0.94%) |
Jun 02, 2014 | 41.46 | 41.49 | 41.05 | 41.32 | 227,972 | -0.03(-0.08%) |
May 30, 2014 | 41.27 | 41.47 | 41.15 | 41.35 | 272,841 | +0.17(+0.40%) |
May 29, 2014 | 41.50 | 41.50 | 41.01 | 41.19 | 123,898 | -0.14(-0.34%) |
May 28, 2014 | 41.57 | 41.72 | 41.19 | 41.33 | 167,804 | -0.25(-0.61%) |
May 27, 2014 | 41.48 | 41.80 | 41.38 | 41.58 | 151,032 | +0.43(+1.04%) |
May 23, 2014 | 40.77 | 41.16 | 41.16 | 41.16 | 148,520 | +0.15(+0.37%) |
May 22, 2014 | 40.67 | 41.14 | 40.67 | 41.01 | 46,404 | +0.35(+0.85%) |
May 21, 2014 | 40.95 | 41.23 | 40.46 | 40.66 | 153,160 | -0.21(-0.52%) |
May 20, 2014 | 40.96 | 41.10 | 40.37 | 40.87 | 321,174 | -0.21(-0.50%) |
May 19, 2014 | 41.57 | 41.66 | 40.96 | 41.08 | 272,838 | -0.73(-1.76%) |
May 16, 2014 | 41.21 | 41.84 | 41.20 | 41.81 | 229,200 | +0.50(+1.20%) |
May 15, 2014 | 41.07 | 41.35 | 40.89 | 41.31 | 266,776 | +0.07(+0.17%) |
May 14, 2014 | 41.48 | 41.88 | 41.18 | 41.24 | 235,688 | -0.24(-0.57%) |
May 13, 2014 | 42.17 | 42.35 | 41.41 | 41.48 | 343,361 | -0.87(-2.05%) |
May 12, 2014 | 42.45 | 42.84 | 42.33 | 42.35 | 325,351 | -0.02(-0.06%) |
May 09, 2014 | 42.20 | 42.87 | 42.20 | 42.37 | 247,381 | -0.55(-1.29%) |
May 08, 2014 | 43.52 | 43.83 | 42.74 | 42.93 | 186,400 | -0.52(-1.20%) |
May 07, 2014 | 42.28 | 43.60 | 42.21 | 43.45 | 344,950 | +1.07(+2.52%) |
May 06, 2014 | 42.83 | 43.18 | 42.21 | 42.38 | 218,038 | -0.55(-1.29%) |
May 05, 2014 | 42.67 | 43.05 | 42.59 | 42.93 | 190,640 | +0.07(+0.17%) |
May 02, 2014 | 43.15 | 43.41 | 42.55 | 42.86 | 265,030 | -0.26(-0.60%) |