Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.88 | 41.88 | 41.34 | 41.34 | 2,242 | -0.98(-2.33%) |
Jul 30, 2014 | 42.05 | 42.38 | 42.05 | 42.33 | 6,735 | +0.47(+1.12%) |
Jul 29, 2014 | 41.86 | 41.86 | 41.86 | 41.86 | 9,668 | +0.02(+0.05%) |
Jul 28, 2014 | 41.77 | 41.83 | 41.41 | 41.83 | 9,315 | +0.02(+0.05%) |
Jul 25, 2014 | 41.77 | 41.82 | 41.61 | 41.81 | 6,144 | -0.18(-0.44%) |
Jul 24, 2014 | 42.00 | 42.00 | 42.00 | 42.00 | 901 | +0.51(+1.23%) |
Jul 23, 2014 | 41.67 | 41.67 | 41.49 | 41.49 | 3,482 | -0.27(-0.65%) |
Jul 22, 2014 | 41.51 | 41.76 | 41.51 | 41.76 | 3,335 | +0.55(+1.35%) |
Jul 21, 2014 | 41.10 | 41.24 | 41.10 | 41.20 | 3,745 | +0.01(+0.02%) |
Jul 18, 2014 | 41.20 | 41.20 | 41.19 | 41.19 | 2,023 | +0.05(+0.12%) |
Jul 17, 2014 | 41.14 | 41.14 | 41.14 | 41.14 | 105,452 | -0.17(-0.42%) |
Jul 16, 2014 | 41.53 | 41.53 | 41.16 | 41.32 | 3,567 | -0.09(-0.21%) |
Jul 15, 2014 | 41.58 | 41.58 | 41.40 | 41.40 | 1,917 | -0.41(-0.97%) |
Jul 14, 2014 | 41.67 | 41.92 | 41.67 | 41.81 | 2,508 | +0.37(+0.90%) |
Jul 11, 2014 | 41.30 | 41.44 | 41.28 | 41.44 | 2,083 | +0.44(+1.07%) |
Jul 10, 2014 | 41.08 | 41.08 | 40.80 | 41.00 | 4,651 | -0.67(-1.60%) |
Jul 09, 2014 | 41.67 | 41.67 | 41.67 | 41.67 | 2,385 | +0.03(+0.07%) |
Jul 08, 2014 | 42.31 | 42.31 | 41.53 | 41.64 | 5,829 | -0.94(-2.20%) |
Jul 07, 2014 | 42.84 | 42.84 | 42.57 | 42.57 | 2,626 | -0.70(-1.63%) |
Jul 03, 2014 | 43.28 | 43.28 | 43.28 | 43.28 | 2,902 | +0.19(+0.44%) |
Jul 02, 2014 | 43.31 | 43.31 | 43.09 | 43.09 | 2,338 | -0.25(-0.57%) |
Jul 01, 2014 | 42.89 | 43.42 | 42.89 | 43.34 | 6,535 | +0.65(+1.52%) |
Jun 30, 2014 | 42.48 | 42.82 | 42.48 | 42.69 | 6,048 | +0.06(+0.14%) |
Jun 27, 2014 | 42.45 | 42.63 | 42.45 | 42.63 | 1,138 | +0.43(+1.03%) |
Jun 26, 2014 | 42.16 | 42.20 | 42.16 | 42.20 | 1,249 | -0.12(-0.27%) |
Jun 25, 2014 | 41.96 | 42.31 | 41.96 | 42.31 | 5,348 | +0.15(+0.36%) |
Jun 24, 2014 | 42.31 | 42.63 | 42.16 | 42.16 | 3,225 | -0.23(-0.54%) |
Jun 23, 2014 | 42.27 | 42.38 | 42.07 | 42.38 | 4,320 | +0.30(+0.72%) |
Jun 20, 2014 | 41.95 | 42.09 | 41.95 | 42.08 | 5,833 | -0.02(-0.04%) |
Jun 19, 2014 | 42.05 | 42.10 | 41.87 | 42.10 | 6,755 | +0.05(+0.11%) |
Jun 18, 2014 | 42.05 | 42.05 | 41.84 | 42.05 | 7,417 | +0.05(+0.11%) |
Jun 17, 2014 | 41.77 | 42.06 | 41.77 | 42.00 | 21,377 | +0.45(+1.08%) |
Jun 16, 2014 | 41.32 | 41.57 | 41.15 | 41.55 | 8,663 | +0.28(+0.68%) |
Jun 13, 2014 | 41.13 | 41.29 | 41.08 | 41.27 | 11,143 | +0.18(+0.45%) |
Jun 12, 2014 | 41.09 | 41.09 | 41.09 | 41.09 | 943 | +0.00(+0.00%) |
Jun 11, 2014 | 40.83 | 41.09 | 40.81 | 41.09 | 2,211 | +0.15(+0.37%) |
Jun 10, 2014 | 40.88 | 40.94 | 40.88 | 40.94 | 1,163 | +0.17(+0.42%) |
Jun 06, 2014 | 40.73 | 40.77 | 40.73 | 40.77 | 2,425 | +0.63(+1.57%) |
Jun 05, 2014 | 39.57 | 40.17 | 39.55 | 40.14 | 4,736 | +0.63(+1.59%) |
Jun 04, 2014 | 39.42 | 39.51 | 39.27 | 39.51 | 2,475 | -0.02(-0.06%) |
Jun 03, 2014 | 39.55 | 39.55 | 39.47 | 39.53 | 2,508 | -0.16(-0.41%) |
Jun 02, 2014 | 39.73 | 39.82 | 39.70 | 39.70 | 3,244 | -0.29(-0.74%) |
May 30, 2014 | 40.35 | 40.35 | 39.87 | 39.99 | 4,109 | -0.66(-1.62%) |
May 29, 2014 | 40.68 | 40.68 | 40.61 | 40.65 | 2,883 | +0.14(+0.34%) |
May 28, 2014 | 40.30 | 40.60 | 40.30 | 40.51 | 1,898 | -0.22(-0.53%) |
May 27, 2014 | 40.49 | 40.83 | 40.49 | 40.73 | 4,396 | +0.55(+1.38%) |
May 23, 2014 | 39.87 | 40.17 | 40.17 | 40.17 | 4,979 | +0.42(+1.05%) |
May 22, 2014 | 39.70 | 39.76 | 39.70 | 39.76 | 1,454 | +0.46(+1.17%) |
May 21, 2014 | 39.23 | 39.30 | 39.23 | 39.30 | 1,377 | +0.37(+0.95%) |
May 20, 2014 | 39.06 | 39.19 | 38.93 | 38.93 | 2,170 | -0.36(-0.91%) |
May 19, 2014 | 39.16 | 39.28 | 39.16 | 39.28 | 1,012 | +0.53(+1.37%) |
May 16, 2014 | 38.52 | 38.75 | 38.43 | 38.75 | 2,205 | +0.74(+1.94%) |
May 15, 2014 | 38.08 | 38.08 | 38.02 | 38.02 | 3,066 | -0.60(-1.54%) |
May 14, 2014 | 39.03 | 39.03 | 38.58 | 38.61 | 7,354 | -0.56(-1.42%) |
May 13, 2014 | 39.17 | 39.19 | 39.17 | 39.17 | 1,541 | -0.30(-0.76%) |
May 12, 2014 | 38.56 | 39.52 | 38.56 | 39.47 | 5,317 | +1.02(+2.66%) |
May 09, 2014 | 38.11 | 38.44 | 38.11 | 38.44 | 3,529 | -0.18(-0.47%) |
May 08, 2014 | 38.61 | 38.66 | 38.61 | 38.63 | 1,329 | +0.30(+0.79%) |
May 07, 2014 | 38.10 | 38.38 | 37.89 | 38.32 | 22,004 | -0.47(-1.21%) |
May 06, 2014 | 39.16 | 39.38 | 38.79 | 38.79 | 7,711 | -0.72(-1.83%) |
May 05, 2014 | 39.38 | 39.56 | 39.16 | 39.52 | 36,251 | -0.13(-0.33%) |
May 02, 2014 | 39.81 | 39.81 | 39.60 | 39.65 | 6,078 | +0.03(+0.09%) |