Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.14 | 39.19 | 38.68 | 38.70 | 1,465,444 | -0.54(-1.39%) |
Jul 30, 2014 | 39.67 | 39.67 | 39.10 | 39.25 | 1,345,347 | -0.31(-0.79%) |
Jul 29, 2014 | 39.69 | 39.86 | 39.52 | 39.56 | 1,066,687 | -0.13(-0.32%) |
Jul 28, 2014 | 39.75 | 39.77 | 39.54 | 39.69 | 955,800 | +0.02(+0.05%) |
Jul 25, 2014 | 39.75 | 39.81 | 39.58 | 39.67 | 960,376 | -0.08(-0.21%) |
Jul 24, 2014 | 39.92 | 40.02 | 39.73 | 39.75 | 1,556,227 | -0.15(-0.37%) |
Jul 23, 2014 | 39.90 | 40.13 | 39.88 | 39.90 | 1,193,808 | +0.04(+0.11%) |
Jul 22, 2014 | 39.73 | 39.94 | 39.71 | 39.86 | 969,192 | +0.17(+0.42%) |
Jul 21, 2014 | 39.65 | 39.71 | 39.50 | 39.69 | 951,794 | +0.02(+0.05%) |
Jul 18, 2014 | 39.69 | 39.75 | 39.58 | 39.67 | 965,195 | +0.04(+0.11%) |
Jul 17, 2014 | 39.56 | 39.73 | 39.48 | 39.63 | 1,560,663 | +0.02(+0.05%) |
Jul 16, 2014 | 39.42 | 39.60 | 39.40 | 39.60 | 1,274,392 | +0.25(+0.64%) |
Jul 15, 2014 | 39.35 | 39.39 | 39.16 | 39.35 | 939,823 | +0.04(+0.11%) |
Jul 14, 2014 | 39.37 | 39.46 | 39.23 | 39.31 | 1,107,311 | +0.00(+0.00%) |
Jul 11, 2014 | 39.16 | 39.35 | 39.06 | 39.31 | 949,852 | +0.13(+0.32%) |
Jul 10, 2014 | 39.21 | 39.25 | 38.91 | 39.19 | 1,511,187 | -0.10(-0.27%) |
Jul 09, 2014 | 39.00 | 39.29 | 38.86 | 39.29 | 1,659,454 | +0.36(+0.91%) |
Jul 08, 2014 | 39.08 | 39.14 | 38.85 | 38.93 | 1,774,401 | -0.17(-0.43%) |
Jul 07, 2014 | 39.44 | 39.50 | 38.98 | 39.10 | 1,545,648 | -0.34(-0.85%) |
Jul 03, 2014 | 39.81 | 39.44 | 39.44 | 39.44 | 1,484,465 | -0.29(-0.74%) |
Jul 02, 2014 | 39.90 | 39.92 | 39.67 | 39.73 | 1,191,952 | -0.17(-0.42%) |
Jul 01, 2014 | 39.86 | 39.92 | 39.75 | 39.90 | 1,342,509 | +0.10(+0.26%) |
Jun 30, 2014 | 39.65 | 39.79 | 39.52 | 39.79 | 1,692,811 | +0.17(+0.42%) |
Jun 27, 2014 | 39.50 | 39.69 | 39.44 | 39.63 | 2,653,375 | +0.10(+0.26%) |
Jun 26, 2014 | 39.50 | 39.54 | 39.39 | 39.52 | 1,245,368 | +0.04(+0.11%) |
Jun 25, 2014 | 39.35 | 39.54 | 39.27 | 39.48 | 1,257,330 | +0.17(+0.43%) |
Jun 24, 2014 | 39.16 | 39.48 | 39.16 | 39.31 | 1,459,786 | +0.13(+0.32%) |
Jun 23, 2014 | 38.87 | 39.21 | 38.75 | 39.19 | 1,339,264 | +0.34(+0.86%) |
Jun 20, 2014 | 39.06 | 39.08 | 38.77 | 38.85 | 1,962,767 | -0.17(-0.43%) |
Jun 19, 2014 | 38.54 | 39.06 | 38.39 | 39.02 | 2,319,716 | +0.52(+1.36%) |
Jun 18, 2014 | 38.79 | 38.81 | 38.35 | 38.49 | 2,392,350 | -0.23(-0.59%) |
Jun 17, 2014 | 38.91 | 38.91 | 38.70 | 38.72 | 1,328,781 | -0.13(-0.32%) |
Jun 16, 2014 | 38.60 | 38.85 | 38.54 | 38.85 | 1,858,364 | +0.29(+0.76%) |
Jun 13, 2014 | 38.56 | 38.64 | 38.35 | 38.56 | 1,209,373 | +0.06(+0.16%) |
Jun 12, 2014 | 38.64 | 38.70 | 38.43 | 38.49 | 1,530,058 | -0.17(-0.43%) |
Jun 11, 2014 | 38.70 | 38.77 | 38.56 | 38.66 | 1,038,058 | -0.08(-0.22%) |
Jun 10, 2014 | 38.62 | 38.85 | 38.61 | 38.75 | 1,221,841 | +0.04(+0.11%) |
Jun 06, 2014 | 38.54 | 38.75 | 38.54 | 38.70 | 1,658,236 | +0.15(+0.38%) |
Jun 05, 2014 | 38.54 | 38.60 | 38.38 | 38.56 | 1,460,552 | +0.06(+0.16%) |
Jun 04, 2014 | 38.20 | 38.54 | 38.16 | 38.49 | 986,761 | +0.15(+0.38%) |
Jun 03, 2014 | 38.41 | 38.49 | 38.31 | 38.35 | 1,499,933 | -0.04(-0.11%) |
Jun 02, 2014 | 38.20 | 38.41 | 38.12 | 38.39 | 1,222,326 | +0.19(+0.49%) |
May 30, 2014 | 38.05 | 38.22 | 37.93 | 38.20 | 1,419,782 | +0.19(+0.50%) |
May 29, 2014 | 38.03 | 38.16 | 37.95 | 38.01 | 1,235,106 | -0.02(-0.05%) |
May 28, 2014 | 38.16 | 38.18 | 37.91 | 38.03 | 1,405,946 | -0.04(-0.11%) |
May 27, 2014 | 38.22 | 38.24 | 37.97 | 38.08 | 1,118,020 | -0.06(-0.16%) |
May 23, 2014 | 38.16 | 38.14 | 38.14 | 38.14 | 2,067,078 | +0.02(+0.05%) |
May 22, 2014 | 38.01 | 38.14 | 38.00 | 38.12 | 865,054 | +0.13(+0.33%) |
May 21, 2014 | 37.95 | 38.05 | 37.87 | 37.99 | 1,340,294 | +0.08(+0.22%) |
May 20, 2014 | 37.84 | 37.95 | 37.76 | 37.91 | 1,384,412 | +0.10(+0.28%) |
May 19, 2014 | 37.97 | 38.03 | 37.78 | 37.80 | 1,374,140 | -0.13(-0.33%) |
May 16, 2014 | 37.91 | 37.99 | 37.82 | 37.93 | 1,174,115 | +0.08(+0.22%) |
May 15, 2014 | 37.87 | 37.89 | 37.61 | 37.84 | 1,093,919 | +0.00(+0.01%) |
May 14, 2014 | 37.74 | 37.84 | 37.66 | 37.84 | 1,524,925 | +0.14(+0.38%) |
May 13, 2014 | 37.89 | 37.91 | 37.66 | 37.70 | 1,736,561 | -0.08(-0.22%) |
May 12, 2014 | 37.80 | 37.89 | 37.70 | 37.78 | 1,068,231 | +0.10(+0.28%) |
May 09, 2014 | 37.89 | 37.95 | 37.59 | 37.68 | 1,128,182 | -0.13(-0.33%) |
May 08, 2014 | 38.16 | 38.20 | 37.66 | 37.80 | 1,818,347 | -0.40(-1.04%) |
May 07, 2014 | 37.99 | 38.20 | 37.80 | 38.20 | 1,153,164 | +0.34(+0.88%) |
May 06, 2014 | 38.01 | 38.08 | 37.74 | 37.87 | 1,285,186 | -0.09(-0.23%) |
May 05, 2014 | 37.68 | 38.01 | 37.63 | 37.95 | 3,034,683 | +0.27(+0.71%) |
May 02, 2014 | 37.56 | 37.68 | 37.46 | 37.68 | 1,113,141 | +0.14(+0.38%) |