Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.10 | 40.03 | 38.96 | 39.27 | 66,148 | -0.64(-1.60%) |
Jul 30, 2014 | 40.60 | 40.71 | 39.90 | 39.91 | 62,565 | -0.26(-0.65%) |
Jul 29, 2014 | 40.34 | 40.55 | 40.04 | 40.17 | 34,245 | -0.24(-0.61%) |
Jul 28, 2014 | 40.41 | 40.81 | 39.90 | 40.41 | 69,318 | -0.05(-0.12%) |
Jul 25, 2014 | 40.28 | 41.00 | 40.13 | 40.46 | 74,751 | -0.26(-0.64%) |
Jul 24, 2014 | 41.19 | 41.55 | 40.46 | 40.72 | 53,455 | -0.39(-0.96%) |
Jul 23, 2014 | 41.41 | 42.16 | 40.75 | 41.11 | 78,221 | -0.62(-1.49%) |
Jul 22, 2014 | 41.78 | 42.68 | 41.58 | 41.74 | 81,027 | +0.11(+0.27%) |
Jul 21, 2014 | 41.73 | 41.81 | 40.31 | 41.63 | 31,617 | -0.54(-1.29%) |
Jul 18, 2014 | 41.31 | 42.33 | 41.31 | 42.17 | 49,948 | +0.72(+1.73%) |
Jul 17, 2014 | 41.84 | 42.57 | 41.32 | 41.45 | 92,140 | -0.79(-1.87%) |
Jul 16, 2014 | 42.00 | 42.64 | 41.93 | 42.24 | 69,871 | +0.33(+0.79%) |
Jul 15, 2014 | 41.90 | 42.22 | 41.43 | 41.91 | 66,360 | -0.13(-0.32%) |
Jul 14, 2014 | 42.49 | 42.98 | 41.79 | 42.05 | 38,233 | +0.17(+0.41%) |
Jul 11, 2014 | 41.79 | 42.48 | 41.15 | 41.87 | 50,982 | +0.01(+0.03%) |
Jul 10, 2014 | 43.03 | 43.17 | 41.79 | 41.86 | 94,089 | -1.94(-4.42%) |
Jul 09, 2014 | 44.32 | 44.40 | 43.39 | 43.80 | 61,024 | -0.17(-0.39%) |
Jul 08, 2014 | 44.77 | 44.77 | 43.68 | 43.97 | 51,918 | -0.68(-1.52%) |
Jul 07, 2014 | 45.52 | 45.52 | 44.31 | 44.65 | 47,027 | -1.08(-2.36%) |
Jul 03, 2014 | 44.84 | 45.73 | 45.73 | 45.73 | 34,367 | +1.05(+2.35%) |
Jul 02, 2014 | 45.37 | 45.48 | 43.87 | 44.68 | 101,556 | -0.81(-1.79%) |
Jul 01, 2014 | 44.64 | 46.16 | 44.64 | 45.49 | 52,575 | +0.87(+1.94%) |
Jun 30, 2014 | 44.17 | 44.88 | 43.72 | 44.62 | 54,968 | +0.54(+1.22%) |
Jun 27, 2014 | 43.28 | 44.28 | 43.27 | 44.09 | 146,469 | +0.37(+0.85%) |
Jun 26, 2014 | 43.36 | 43.89 | 43.00 | 43.72 | 32,750 | +0.53(+1.22%) |
Jun 25, 2014 | 42.46 | 43.30 | 42.26 | 43.19 | 24,838 | +0.39(+0.90%) |
Jun 24, 2014 | 43.25 | 43.82 | 42.51 | 42.80 | 24,968 | -0.27(-0.62%) |
Jun 23, 2014 | 43.93 | 43.93 | 42.98 | 43.07 | 18,532 | -0.67(-1.53%) |
Jun 20, 2014 | 44.25 | 44.25 | 43.48 | 43.74 | 83,761 | -0.17(-0.38%) |
Jun 19, 2014 | 43.82 | 44.17 | 43.82 | 43.91 | 23,227 | +0.00(+0.00%) |
Jun 18, 2014 | 43.76 | 44.25 | 43.50 | 43.91 | 20,395 | +0.14(+0.32%) |
Jun 17, 2014 | 42.59 | 43.80 | 42.08 | 43.76 | 41,156 | +1.32(+3.10%) |
Jun 16, 2014 | 42.49 | 42.54 | 41.72 | 42.45 | 51,802 | +0.06(+0.13%) |
Jun 13, 2014 | 42.54 | 42.77 | 41.83 | 42.39 | 22,357 | +0.15(+0.35%) |
Jun 12, 2014 | 43.49 | 43.84 | 42.01 | 42.24 | 27,828 | -1.21(-2.78%) |
Jun 11, 2014 | 44.02 | 44.40 | 42.74 | 43.45 | 38,849 | -0.65(-1.48%) |
Jun 10, 2014 | 44.36 | 45.04 | 43.87 | 44.10 | 15,302 | -0.40(-0.90%) |
Jun 06, 2014 | 43.99 | 44.69 | 43.99 | 44.51 | 34,786 | +0.86(+1.97%) |
Jun 05, 2014 | 42.31 | 43.74 | 42.19 | 43.65 | 46,296 | +1.62(+3.87%) |
Jun 04, 2014 | 41.66 | 42.13 | 41.60 | 42.02 | 48,659 | +0.13(+0.30%) |
Jun 03, 2014 | 41.79 | 42.13 | 41.62 | 41.90 | 42,251 | +0.03(+0.08%) |
Jun 02, 2014 | 42.09 | 42.09 | 41.46 | 41.86 | 34,543 | -0.01(-0.02%) |
May 30, 2014 | 42.32 | 42.54 | 41.65 | 41.87 | 38,444 | -0.58(-1.37%) |
May 29, 2014 | 42.87 | 43.14 | 41.55 | 42.46 | 34,809 | -0.51(-1.19%) |
May 28, 2014 | 43.45 | 44.03 | 42.92 | 42.97 | 33,879 | -0.76(-1.74%) |
May 27, 2014 | 43.08 | 44.92 | 42.25 | 43.73 | 32,643 | +0.93(+2.18%) |
May 23, 2014 | 42.31 | 42.80 | 42.80 | 42.80 | 30,813 | +0.71(+1.68%) |
May 22, 2014 | 42.10 | 42.21 | 41.87 | 42.09 | 3,970 | -0.03(-0.07%) |
May 21, 2014 | 42.21 | 42.21 | 41.52 | 42.12 | 39,754 | +0.33(+0.79%) |
May 20, 2014 | 41.95 | 42.37 | 41.61 | 41.79 | 101,455 | -1.01(-2.37%) |
May 19, 2014 | 42.75 | 43.17 | 42.57 | 42.80 | 47,353 | +0.07(+0.17%) |
May 16, 2014 | 42.94 | 43.10 | 42.22 | 42.73 | 81,282 | -0.36(-0.84%) |
May 15, 2014 | 43.67 | 44.17 | 42.72 | 43.09 | 61,512 | -0.90(-2.05%) |
May 14, 2014 | 45.38 | 45.74 | 43.93 | 44.00 | 56,819 | -1.59(-3.48%) |
May 13, 2014 | 46.35 | 46.61 | 45.58 | 45.58 | 78,789 | -0.86(-1.86%) |
May 12, 2014 | 42.98 | 46.62 | 42.98 | 46.45 | 146,146 | +3.25(+7.53%) |
May 09, 2014 | 40.48 | 43.20 | 40.48 | 43.20 | 70,954 | +0.24(+0.57%) |
May 08, 2014 | 41.73 | 43.04 | 41.73 | 42.95 | 81,773 | +1.21(+2.90%) |
May 07, 2014 | 41.33 | 41.88 | 41.06 | 41.74 | 29,228 | +0.61(+1.49%) |
May 06, 2014 | 41.10 | 41.55 | 40.93 | 41.13 | 70,291 | -0.12(-0.29%) |
May 05, 2014 | 41.35 | 41.75 | 41.00 | 41.25 | 30,908 | -0.31(-0.76%) |
May 02, 2014 | 41.82 | 41.86 | 41.40 | 41.56 | 36,037 | -0.09(-0.23%) |