Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.88 | 39.88 | 39.75 | 39.79 | 2,378 | -0.19(-0.48%) |
Jul 30, 2014 | 40.01 | 40.03 | 39.96 | 39.98 | 15,845 | -0.04(-0.09%) |
Jul 29, 2014 | 40.08 | 40.09 | 40.02 | 40.02 | 72,419 | -0.02(-0.05%) |
Jul 28, 2014 | 40.00 | 40.06 | 39.96 | 40.04 | 3,611 | -0.01(-0.02%) |
Jul 25, 2014 | 40.08 | 40.08 | 40.05 | 40.05 | 2,131 | -0.07(-0.17%) |
Jul 24, 2014 | 40.10 | 40.13 | 40.10 | 40.12 | 1,913 | +0.02(+0.06%) |
Jul 23, 2014 | 40.10 | 40.12 | 40.09 | 40.09 | 1,682 | +0.04(+0.11%) |
Jul 22, 2014 | 40.11 | 40.11 | 40.05 | 40.05 | 3,756 | +0.05(+0.12%) |
Jul 21, 2014 | 39.92 | 40.00 | 39.92 | 40.00 | 837 | -0.02(-0.06%) |
Jul 18, 2014 | 40.10 | 40.10 | 39.94 | 40.03 | 2,002 | +0.09(+0.22%) |
Jul 17, 2014 | 39.99 | 40.02 | 39.94 | 39.94 | 1,649 | -0.10(-0.25%) |
Jul 16, 2014 | 40.36 | 40.36 | 40.02 | 40.04 | 2,024 | +0.03(+0.07%) |
Jul 15, 2014 | 40.06 | 40.06 | 39.98 | 40.01 | 1,809 | -0.03(-0.08%) |
Jul 14, 2014 | 40.03 | 40.04 | 40.03 | 40.04 | 2,277 | +0.05(+0.12%) |
Jul 11, 2014 | 40.01 | 40.01 | 39.96 | 39.99 | 1,620 | -0.02(-0.05%) |
Jul 10, 2014 | 39.78 | 40.02 | 39.78 | 40.01 | 3,084 | -0.08(-0.19%) |
Jul 09, 2014 | 40.03 | 40.09 | 40.03 | 40.09 | 2,557 | +0.06(+0.14%) |
Jul 08, 2014 | 39.97 | 40.05 | 39.93 | 40.03 | 3,445 | -0.11(-0.27%) |
Jul 07, 2014 | 40.15 | 40.15 | 40.14 | 40.14 | 1,364 | -0.05(-0.13%) |
Jul 03, 2014 | 40.18 | 40.19 | 40.19 | 40.19 | 2,538 | +0.04(+0.11%) |
Jul 02, 2014 | 40.20 | 40.20 | 40.15 | 40.15 | 1,085 | -0.01(-0.04%) |
Jul 01, 2014 | 40.15 | 40.17 | 40.14 | 40.16 | 2,553 | +0.16(+0.39%) |
Jun 30, 2014 | 40.04 | 40.05 | 39.97 | 40.01 | 1,606 | +0.06(+0.14%) |
Jun 27, 2014 | 39.97 | 39.99 | 39.95 | 39.95 | 1,119 | -0.05(-0.13%) |
Jun 26, 2014 | 39.94 | 40.00 | 39.94 | 40.00 | 5,585 | +0.01(+0.02%) |
Jun 25, 2014 | 39.95 | 39.99 | 39.91 | 39.99 | 2,508 | +0.02(+0.05%) |
Jun 24, 2014 | 40.30 | 40.30 | 39.97 | 39.97 | 4,006 | -0.04(-0.09%) |
Jun 23, 2014 | 39.99 | 40.02 | 39.97 | 40.01 | 4,615 | -0.02(-0.04%) |
Jun 20, 2014 | 40.02 | 40.03 | 40.02 | 40.03 | 741 | -0.01(-0.03%) |
Jun 19, 2014 | 40.03 | 40.04 | 39.93 | 40.04 | 1,090 | -0.03(-0.07%) |
Jun 18, 2014 | 39.91 | 40.07 | 39.91 | 40.07 | 1,700 | +0.15(+0.38%) |
Jun 17, 2014 | 39.90 | 39.92 | 39.88 | 39.92 | 815 | +0.07(+0.18%) |
Jun 16, 2014 | 39.87 | 39.87 | 39.85 | 39.85 | 507 | -0.03(-0.08%) |
Jun 13, 2014 | 39.84 | 39.88 | 39.84 | 39.88 | 1,950 | +0.03(+0.07%) |
Jun 12, 2014 | 39.11 | 39.85 | 39.11 | 39.85 | 3,592 | -0.07(-0.17%) |
Jun 11, 2014 | 40.08 | 40.08 | 39.92 | 39.92 | 672 | -0.08(-0.19%) |
Jun 10, 2014 | 40.23 | 40.23 | 39.91 | 39.99 | 1,918 | +0.04(+0.09%) |
Jun 06, 2014 | 39.90 | 39.96 | 39.88 | 39.96 | 1,282 | +0.11(+0.27%) |
Jun 05, 2014 | 39.83 | 39.85 | 39.83 | 39.85 | 668 | +0.21(+0.52%) |
Jun 04, 2014 | 39.32 | 39.68 | 39.32 | 39.64 | 12,218 | -0.05(-0.12%) |
Jun 03, 2014 | 39.69 | 39.69 | 39.69 | 39.69 | 680 | +0.02(+0.05%) |
Jun 02, 2014 | 39.67 | 39.67 | 39.67 | 39.67 | 56 | +0.00(+0.00%) |
May 30, 2014 | 39.64 | 39.67 | 39.64 | 39.67 | 1,128 | -0.07(-0.17%) |
May 29, 2014 | 39.71 | 39.74 | 39.70 | 39.74 | 1,840 | +0.07(+0.18%) |
May 28, 2014 | 39.68 | 39.68 | 39.67 | 39.67 | 1,061 | -0.01(-0.03%) |
May 27, 2014 | 39.63 | 39.69 | 39.60 | 39.68 | 5,773 | +0.06(+0.14%) |
May 23, 2014 | 39.58 | 39.62 | 39.62 | 39.62 | 528 | +0.12(+0.31%) |
May 22, 2014 | 39.51 | 39.51 | 39.50 | 39.50 | 1,187 | -0.01(-0.02%) |
May 21, 2014 | 39.49 | 39.51 | 39.49 | 39.51 | 5,151 | +0.13(+0.34%) |
May 20, 2014 | 39.38 | 39.44 | 39.32 | 39.38 | 2,656 | -0.14(-0.36%) |
May 19, 2014 | 39.47 | 39.52 | 39.47 | 39.52 | 3,273 | +0.06(+0.14%) |
May 16, 2014 | 39.41 | 39.46 | 39.41 | 39.46 | 1,273 | +0.12(+0.31%) |
May 15, 2014 | 39.40 | 39.40 | 39.34 | 39.34 | 5,636 | -0.19(-0.48%) |
May 14, 2014 | 39.51 | 39.53 | 39.51 | 39.53 | 2,004 | +0.00(+0.00%) |
May 13, 2014 | 39.51 | 39.53 | 39.51 | 39.53 | 1,348 | -0.04(-0.11%) |
May 12, 2014 | 39.44 | 39.60 | 39.43 | 39.57 | 1,641 | +0.19(+0.49%) |
May 09, 2014 | 39.36 | 39.38 | 39.36 | 39.38 | 527 | +0.02(+0.05%) |
May 08, 2014 | 39.42 | 39.42 | 39.36 | 39.36 | 561 | +0.04(+0.10%) |
May 07, 2014 | 39.27 | 39.35 | 39.27 | 39.32 | 1,324 | -0.06(-0.14%) |
May 06, 2014 | 39.36 | 39.38 | 39.30 | 39.38 | 1,214 | -0.01(-0.03%) |
May 05, 2014 | 39.44 | 39.44 | 39.39 | 39.39 | 191,599 | -0.07(-0.17%) |
May 02, 2014 | 39.46 | 39.46 | 39.46 | 39.46 | 822 | +0.01(+0.03%) |