Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.82 | 42.12 | 41.58 | 41.58 | 514,355 | -0.32(-0.76%) |
Jul 30, 2014 | 42.39 | 42.56 | 41.63 | 41.90 | 375,086 | -0.32(-0.75%) |
Jul 29, 2014 | 42.43 | 42.56 | 42.21 | 42.21 | 367,680 | -0.15(-0.35%) |
Jul 28, 2014 | 42.31 | 42.61 | 42.26 | 42.36 | 274,303 | +0.15(+0.35%) |
Jul 25, 2014 | 42.17 | 42.34 | 42.04 | 42.21 | 233,239 | -0.05(-0.12%) |
Jul 24, 2014 | 42.53 | 42.63 | 42.17 | 42.26 | 396,262 | -0.27(-0.63%) |
Jul 23, 2014 | 42.34 | 42.66 | 42.19 | 42.53 | 231,520 | +0.22(+0.52%) |
Jul 22, 2014 | 42.26 | 42.43 | 42.21 | 42.31 | 267,486 | +0.22(+0.52%) |
Jul 21, 2014 | 42.07 | 42.19 | 41.90 | 42.09 | 195,709 | +0.02(+0.06%) |
Jul 18, 2014 | 41.92 | 42.26 | 41.90 | 42.07 | 326,437 | +0.07(+0.18%) |
Jul 17, 2014 | 42.12 | 42.21 | 41.94 | 41.99 | 315,193 | -0.17(-0.41%) |
Jul 16, 2014 | 42.21 | 42.34 | 41.94 | 42.17 | 302,878 | -0.05(-0.12%) |
Jul 15, 2014 | 42.36 | 42.43 | 42.04 | 42.21 | 254,989 | -0.05(-0.12%) |
Jul 14, 2014 | 42.26 | 42.39 | 42.07 | 42.26 | 316,103 | +0.15(+0.35%) |
Jul 11, 2014 | 42.21 | 42.46 | 42.04 | 42.12 | 308,184 | -0.10(-0.23%) |
Jul 10, 2014 | 41.72 | 42.34 | 41.63 | 42.21 | 455,197 | +0.42(+1.00%) |
Jul 09, 2014 | 41.80 | 41.82 | 41.38 | 41.80 | 313,175 | +0.12(+0.29%) |
Jul 08, 2014 | 41.43 | 41.72 | 41.31 | 41.68 | 667,314 | +0.27(+0.65%) |
Jul 07, 2014 | 41.90 | 41.90 | 41.41 | 41.41 | 654,058 | -0.49(-1.17%) |
Jul 03, 2014 | 42.19 | 41.90 | 41.90 | 41.90 | 502,935 | -0.42(-0.98%) |
Jul 02, 2014 | 42.34 | 42.34 | 41.85 | 42.31 | 498,088 | -0.12(-0.29%) |
Jul 01, 2014 | 42.48 | 42.61 | 42.39 | 42.43 | 474,273 | -0.07(-0.17%) |
Jun 30, 2014 | 42.51 | 42.61 | 42.29 | 42.51 | 421,048 | -0.05(-0.12%) |
Jun 27, 2014 | 42.31 | 42.58 | 42.14 | 42.56 | 564,092 | +0.15(+0.35%) |
Jun 26, 2014 | 42.09 | 42.48 | 41.99 | 42.41 | 322,473 | +0.34(+0.81%) |
Jun 25, 2014 | 42.19 | 42.24 | 41.90 | 42.07 | 602,373 | +0.02(+0.06%) |
Jun 24, 2014 | 42.35 | 42.42 | 42.02 | 42.04 | 940,477 | -0.17(-0.39%) |
Jun 23, 2014 | 41.76 | 42.33 | 41.76 | 42.21 | 597,747 | +0.45(+1.08%) |
Jun 20, 2014 | 42.07 | 42.14 | 41.73 | 41.76 | 1,229,630 | -0.24(-0.57%) |
Jun 19, 2014 | 42.19 | 42.35 | 41.90 | 42.00 | 344,152 | -0.14(-0.34%) |
Jun 18, 2014 | 42.11 | 42.19 | 41.76 | 42.14 | 332,931 | +0.10(+0.23%) |
Jun 17, 2014 | 42.28 | 42.42 | 41.95 | 42.04 | 415,884 | -0.38(-0.90%) |
Jun 16, 2014 | 42.42 | 42.57 | 42.26 | 42.42 | 348,656 | -0.02(-0.06%) |
Jun 13, 2014 | 42.35 | 42.49 | 42.02 | 42.45 | 324,045 | +0.12(+0.28%) |
Jun 12, 2014 | 42.26 | 42.35 | 41.88 | 42.33 | 357,506 | +0.10(+0.23%) |
Jun 11, 2014 | 42.52 | 42.59 | 42.11 | 42.23 | 312,182 | -0.36(-0.84%) |
Jun 10, 2014 | 42.71 | 42.78 | 42.49 | 42.59 | 364,636 | -0.14(-0.33%) |
Jun 06, 2014 | 42.40 | 42.76 | 42.33 | 42.73 | 438,540 | +0.40(+0.96%) |
Jun 05, 2014 | 41.73 | 42.33 | 41.66 | 42.33 | 345,234 | +0.62(+1.48%) |
Jun 04, 2014 | 41.61 | 41.83 | 41.16 | 41.71 | 321,449 | +0.10(+0.23%) |
Jun 03, 2014 | 41.88 | 41.90 | 41.52 | 41.61 | 330,026 | -0.29(-0.68%) |
Jun 02, 2014 | 42.28 | 42.47 | 41.88 | 41.90 | 374,520 | -0.36(-0.84%) |
May 30, 2014 | 41.95 | 42.28 | 41.78 | 42.26 | 376,241 | +0.36(+0.85%) |
May 29, 2014 | 42.02 | 42.21 | 41.90 | 41.90 | 257,036 | -0.05(-0.11%) |
May 28, 2014 | 42.19 | 42.23 | 41.88 | 41.95 | 476,814 | -0.14(-0.34%) |
May 27, 2014 | 42.04 | 42.40 | 42.00 | 42.09 | 489,133 | +0.21(+0.51%) |
May 23, 2014 | 41.54 | 41.88 | 41.88 | 41.88 | 450,503 | +0.34(+0.83%) |
May 22, 2014 | 41.09 | 41.61 | 41.04 | 41.53 | 275,426 | +0.44(+1.07%) |
May 21, 2014 | 40.95 | 41.16 | 40.88 | 41.09 | 376,484 | +0.17(+0.41%) |
May 20, 2014 | 40.90 | 41.04 | 40.47 | 40.92 | 542,078 | -0.05(-0.12%) |
May 19, 2014 | 40.38 | 40.97 | 40.38 | 40.97 | 602,466 | +0.67(+1.65%) |
May 16, 2014 | 40.16 | 40.38 | 39.95 | 40.31 | 426,730 | +0.07(+0.18%) |
May 15, 2014 | 40.28 | 40.50 | 39.97 | 40.23 | 558,881 | -0.12(-0.29%) |
May 14, 2014 | 40.07 | 40.52 | 39.97 | 40.35 | 500,817 | +0.33(+0.83%) |
May 13, 2014 | 40.14 | 40.33 | 39.96 | 40.02 | 399,491 | -0.07(-0.18%) |
May 12, 2014 | 40.45 | 40.56 | 40.09 | 40.09 | 336,280 | -0.29(-0.71%) |
May 09, 2014 | 40.28 | 40.66 | 40.16 | 40.38 | 251,666 | +0.17(+0.41%) |
May 08, 2014 | 40.50 | 40.57 | 40.04 | 40.21 | 563,650 | -0.48(-1.17%) |
May 07, 2014 | 39.90 | 40.71 | 39.90 | 40.69 | 636,803 | +0.67(+1.66%) |
May 06, 2014 | 39.97 | 40.26 | 39.88 | 40.02 | 468,162 | +0.10(+0.24%) |
May 05, 2014 | 39.66 | 39.94 | 39.57 | 39.93 | 402,504 | +0.02(+0.06%) |
May 02, 2014 | 39.62 | 39.95 | 39.39 | 39.90 | 645,862 | +0.14(+0.36%) |