Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.51 | 40.52 | 40.45 | 40.49 | 174,618 | -0.02(-0.04%) |
Jul 30, 2014 | 40.56 | 40.56 | 40.49 | 40.50 | 201,705 | -0.08(-0.19%) |
Jul 29, 2014 | 40.59 | 40.59 | 40.52 | 40.58 | 266,847 | +0.06(+0.15%) |
Jul 28, 2014 | 40.56 | 40.56 | 40.50 | 40.52 | 260,556 | -0.02(-0.05%) |
Jul 25, 2014 | 40.51 | 40.56 | 40.49 | 40.54 | 391,482 | +0.07(+0.16%) |
Jul 24, 2014 | 40.49 | 40.49 | 40.46 | 40.47 | 188,498 | -0.05(-0.12%) |
Jul 23, 2014 | 40.52 | 40.54 | 40.49 | 40.52 | 436,326 | +0.03(+0.08%) |
Jul 22, 2014 | 40.50 | 40.50 | 40.46 | 40.49 | 456,906 | +0.01(+0.02%) |
Jul 21, 2014 | 40.52 | 40.52 | 40.46 | 40.48 | 182,085 | +0.02(+0.04%) |
Jul 18, 2014 | 40.47 | 40.49 | 40.40 | 40.46 | 163,168 | -0.01(-0.02%) |
Jul 17, 2014 | 40.43 | 40.49 | 40.41 | 40.47 | 310,157 | +0.08(+0.19%) |
Jul 16, 2014 | 40.38 | 40.40 | 40.34 | 40.39 | 189,199 | +0.03(+0.08%) |
Jul 15, 2014 | 40.36 | 40.38 | 40.33 | 40.36 | 180,263 | +0.02(+0.04%) |
Jul 14, 2014 | 40.34 | 40.36 | 40.31 | 40.34 | 188,817 | -0.02(-0.06%) |
Jul 11, 2014 | 40.37 | 40.39 | 40.30 | 40.37 | 167,115 | +0.03(+0.08%) |
Jul 10, 2014 | 40.38 | 40.38 | 40.32 | 40.34 | 84,758 | +0.04(+0.10%) |
Jul 09, 2014 | 40.28 | 40.34 | 40.28 | 40.30 | 127,058 | -0.01(-0.02%) |
Jul 08, 2014 | 40.31 | 40.31 | 40.27 | 40.31 | 145,031 | +0.05(+0.12%) |
Jul 07, 2014 | 40.26 | 40.27 | 40.23 | 40.26 | 226,429 | +0.06(+0.16%) |
Jul 03, 2014 | 40.19 | 40.20 | 40.20 | 40.20 | 124,672 | -0.02(-0.06%) |
Jul 02, 2014 | 40.23 | 40.27 | 40.20 | 40.22 | 228,248 | -0.04(-0.10%) |
Jul 01, 2014 | 40.23 | 40.34 | 40.23 | 40.26 | 117,219 | -0.02(-0.06%) |
Jun 30, 2014 | 40.24 | 40.31 | 40.24 | 40.28 | 370,366 | +0.02(+0.04%) |
Jun 27, 2014 | 40.32 | 40.32 | 40.24 | 40.27 | 178,372 | -0.02(-0.06%) |
Jun 26, 2014 | 40.28 | 40.30 | 40.24 | 40.29 | 180,002 | +0.03(+0.08%) |
Jun 25, 2014 | 40.27 | 40.28 | 40.20 | 40.26 | 201,185 | +0.07(+0.18%) |
Jun 24, 2014 | 40.17 | 40.20 | 40.11 | 40.19 | 156,936 | +0.02(+0.06%) |
Jun 23, 2014 | 40.18 | 40.18 | 40.13 | 40.16 | 220,153 | +0.06(+0.16%) |
Jun 20, 2014 | 40.11 | 40.14 | 40.08 | 40.10 | 204,458 | -0.08(-0.19%) |
Jun 19, 2014 | 40.18 | 40.20 | 40.08 | 40.18 | 242,304 | +0.07(+0.18%) |
Jun 18, 2014 | 40.13 | 40.13 | 40.06 | 40.11 | 1,023,645 | +0.04(+0.10%) |
Jun 17, 2014 | 40.11 | 40.11 | 40.06 | 40.07 | 176,030 | -0.03(-0.08%) |
Jun 16, 2014 | 40.13 | 40.13 | 40.06 | 40.10 | 172,163 | -0.02(-0.04%) |
Jun 13, 2014 | 40.07 | 40.12 | 40.02 | 40.12 | 131,599 | +0.02(+0.04%) |
Jun 12, 2014 | 40.07 | 40.11 | 40.02 | 40.10 | 178,391 | +0.05(+0.14%) |
Jun 11, 2014 | 40.09 | 40.09 | 40.02 | 40.05 | 371,979 | -0.04(-0.10%) |
Jun 10, 2014 | 40.10 | 40.12 | 40.07 | 40.09 | 214,723 | -0.03(-0.08%) |
Jun 06, 2014 | 40.11 | 40.14 | 40.04 | 40.12 | 161,948 | +0.09(+0.22%) |
Jun 05, 2014 | 39.93 | 40.04 | 39.91 | 40.03 | 144,245 | +0.13(+0.31%) |
Jun 04, 2014 | 39.95 | 39.97 | 39.88 | 39.91 | 238,427 | -0.08(-0.20%) |
Jun 03, 2014 | 40.01 | 40.01 | 39.94 | 39.98 | 207,739 | -0.05(-0.12%) |
Jun 02, 2014 | 40.12 | 40.12 | 40.00 | 40.03 | 169,006 | -0.01(-0.02%) |
May 30, 2014 | 40.05 | 40.08 | 40.02 | 40.04 | 391,441 | -0.02(-0.06%) |
May 29, 2014 | 40.17 | 40.17 | 40.04 | 40.06 | 149,380 | -0.15(-0.37%) |
May 28, 2014 | 40.02 | 40.21 | 40.02 | 40.21 | 187,924 | +0.23(+0.59%) |
May 27, 2014 | 39.99 | 40.01 | 39.90 | 39.98 | 172,014 | +0.08(+0.20%) |
May 23, 2014 | 39.94 | 39.90 | 39.90 | 39.90 | 100,046 | +0.02(+0.04%) |
May 22, 2014 | 39.89 | 39.91 | 39.88 | 39.88 | 77,622 | -0.02(-0.04%) |
May 21, 2014 | 39.90 | 39.91 | 39.87 | 39.90 | 128,554 | -0.02(-0.04%) |
May 20, 2014 | 39.91 | 39.92 | 39.87 | 39.91 | 220,501 | -0.04(-0.10%) |
May 19, 2014 | 39.98 | 39.98 | 39.94 | 39.95 | 149,004 | +0.01(+0.02%) |
May 16, 2014 | 39.98 | 39.98 | 39.94 | 39.95 | 316,414 | -0.07(-0.18%) |
May 15, 2014 | 40.01 | 40.04 | 39.92 | 40.02 | 178,693 | +0.07(+0.18%) |
May 14, 2014 | 39.91 | 39.98 | 39.88 | 39.95 | 164,510 | +0.03(+0.08%) |
May 13, 2014 | 39.82 | 39.91 | 39.80 | 39.91 | 424,644 | +0.11(+0.28%) |
May 12, 2014 | 39.78 | 39.82 | 39.77 | 39.80 | 131,412 | -0.02(-0.04%) |
May 09, 2014 | 39.84 | 39.84 | 39.80 | 39.82 | 202,932 | -0.02(-0.06%) |
May 08, 2014 | 39.81 | 39.85 | 39.77 | 39.84 | 283,411 | +0.05(+0.14%) |
May 07, 2014 | 39.78 | 39.80 | 39.76 | 39.79 | 185,669 | +0.00(+0.01%) |
May 06, 2014 | 39.79 | 39.80 | 39.76 | 39.79 | 202,383 | +0.02(+0.05%) |
May 05, 2014 | 39.78 | 39.83 | 39.74 | 39.77 | 5,334,692 | -0.02(-0.04%) |
May 02, 2014 | 39.75 | 39.81 | 39.72 | 39.78 | 128,256 | +0.01(+0.02%) |