Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.33 | 41.72 | 40.76 | 40.77 | 285,355 | -1.09(-2.60%) |
Jul 30, 2014 | 42.03 | 42.16 | 41.28 | 41.85 | 207,577 | +0.14(+0.34%) |
Jul 29, 2014 | 41.74 | 42.11 | 41.68 | 41.71 | 271,759 | -0.01(-0.02%) |
Jul 28, 2014 | 41.46 | 41.79 | 41.05 | 41.72 | 214,030 | +0.30(+0.73%) |
Jul 25, 2014 | 41.47 | 41.76 | 41.37 | 41.42 | 214,798 | -0.45(-1.08%) |
Jul 24, 2014 | 41.45 | 41.94 | 41.45 | 41.87 | 244,270 | +0.48(+1.15%) |
Jul 23, 2014 | 41.51 | 41.76 | 41.10 | 41.39 | 103,973 | -0.12(-0.28%) |
Jul 22, 2014 | 41.45 | 41.66 | 41.20 | 41.51 | 219,169 | +0.23(+0.56%) |
Jul 21, 2014 | 41.01 | 41.31 | 40.79 | 41.28 | 185,009 | -0.04(-0.09%) |
Jul 18, 2014 | 40.62 | 41.47 | 40.55 | 41.31 | 235,543 | +0.75(+1.85%) |
Jul 17, 2014 | 41.09 | 41.47 | 40.51 | 40.56 | 250,830 | -0.97(-2.34%) |
Jul 16, 2014 | 42.05 | 42.05 | 41.23 | 41.54 | 415,262 | -0.23(-0.55%) |
Jul 15, 2014 | 41.90 | 42.13 | 41.46 | 41.77 | 143,774 | -0.14(-0.34%) |
Jul 14, 2014 | 42.48 | 42.63 | 41.85 | 41.91 | 178,680 | -0.18(-0.42%) |
Jul 11, 2014 | 41.97 | 42.24 | 41.75 | 42.08 | 136,001 | -0.04(-0.10%) |
Jul 10, 2014 | 41.38 | 42.38 | 41.31 | 42.13 | 235,817 | -0.12(-0.29%) |
Jul 09, 2014 | 42.47 | 42.66 | 42.13 | 42.25 | 235,627 | -0.07(-0.17%) |
Jul 08, 2014 | 42.66 | 42.69 | 42.22 | 42.32 | 279,389 | -0.44(-1.03%) |
Jul 07, 2014 | 42.92 | 43.15 | 42.56 | 42.77 | 176,737 | -0.40(-0.92%) |
Jul 03, 2014 | 42.93 | 43.16 | 43.16 | 43.16 | 85,227 | +0.37(+0.87%) |
Jul 02, 2014 | 42.99 | 43.33 | 42.72 | 42.79 | 188,884 | -0.32(-0.74%) |
Jul 01, 2014 | 42.47 | 43.34 | 42.31 | 43.11 | 479,038 | +0.78(+1.84%) |
Jun 30, 2014 | 42.08 | 42.49 | 41.59 | 42.33 | 286,713 | +0.12(+0.29%) |
Jun 27, 2014 | 41.78 | 42.40 | 41.78 | 42.21 | 707,732 | +0.12(+0.29%) |
Jun 26, 2014 | 42.16 | 42.27 | 41.69 | 42.08 | 173,221 | -0.14(-0.34%) |
Jun 25, 2014 | 42.54 | 42.54 | 41.47 | 42.23 | 273,208 | +0.42(+0.99%) |
Jun 24, 2014 | 41.80 | 42.50 | 41.61 | 41.81 | 263,457 | -0.10(-0.23%) |
Jun 23, 2014 | 41.94 | 42.11 | 41.62 | 41.91 | 218,295 | +0.03(+0.06%) |
Jun 20, 2014 | 42.47 | 42.53 | 41.85 | 41.88 | 644,153 | -0.39(-0.92%) |
Jun 19, 2014 | 42.16 | 42.31 | 41.72 | 42.27 | 274,376 | +0.39(+0.93%) |
Jun 18, 2014 | 42.11 | 42.11 | 41.53 | 41.88 | 255,896 | -0.35(-0.82%) |
Jun 17, 2014 | 41.47 | 42.53 | 41.36 | 42.23 | 287,392 | +0.80(+1.92%) |
Jun 16, 2014 | 41.44 | 41.53 | 41.07 | 41.43 | 218,406 | -0.12(-0.28%) |
Jun 13, 2014 | 41.26 | 41.62 | 40.83 | 41.55 | 179,540 | +0.50(+1.21%) |
Jun 12, 2014 | 41.31 | 41.42 | 40.91 | 41.05 | 128,082 | -0.35(-0.83%) |
Jun 11, 2014 | 41.61 | 41.82 | 41.19 | 41.39 | 218,586 | -0.54(-1.29%) |
Jun 10, 2014 | 41.90 | 42.18 | 41.79 | 41.93 | 197,961 | +0.20(+0.49%) |
Jun 06, 2014 | 41.52 | 41.80 | 41.40 | 41.73 | 186,287 | +0.33(+0.79%) |
Jun 05, 2014 | 41.01 | 41.48 | 40.64 | 41.40 | 315,193 | +0.60(+1.47%) |
Jun 04, 2014 | 40.24 | 40.85 | 40.24 | 40.80 | 215,018 | +0.54(+1.34%) |
Jun 03, 2014 | 39.79 | 40.40 | 39.72 | 40.26 | 283,612 | +0.29(+0.73%) |
Jun 02, 2014 | 40.05 | 40.09 | 39.43 | 39.97 | 280,919 | +0.12(+0.31%) |
May 30, 2014 | 40.16 | 40.23 | 39.68 | 39.85 | 231,951 | -0.26(-0.64%) |
May 29, 2014 | 40.47 | 40.57 | 39.91 | 40.10 | 247,904 | -0.21(-0.53%) |
May 28, 2014 | 40.16 | 40.63 | 40.03 | 40.32 | 320,766 | +0.15(+0.37%) |
May 27, 2014 | 39.76 | 40.34 | 39.75 | 40.16 | 218,858 | +0.56(+1.41%) |
May 23, 2014 | 39.04 | 39.61 | 39.61 | 39.61 | 260,995 | +0.46(+1.18%) |
May 22, 2014 | 38.67 | 39.19 | 38.42 | 39.15 | 105,711 | +0.45(+1.17%) |
May 21, 2014 | 38.38 | 38.85 | 38.30 | 38.70 | 301,359 | +0.41(+1.06%) |
May 20, 2014 | 38.85 | 38.85 | 37.81 | 38.29 | 394,451 | -0.73(-1.86%) |
May 19, 2014 | 38.25 | 39.08 | 38.19 | 39.01 | 194,312 | +0.58(+1.50%) |
May 16, 2014 | 38.17 | 38.47 | 37.86 | 38.44 | 263,178 | +0.29(+0.77%) |
May 15, 2014 | 38.38 | 38.38 | 37.77 | 38.15 | 348,790 | -0.37(-0.96%) |
May 14, 2014 | 40.09 | 40.09 | 38.49 | 38.52 | 490,347 | -1.76(-4.36%) |
May 13, 2014 | 40.24 | 40.48 | 40.01 | 40.27 | 316,438 | -0.03(-0.07%) |
May 12, 2014 | 39.52 | 40.45 | 39.30 | 40.30 | 300,698 | +1.00(+2.54%) |
May 09, 2014 | 38.91 | 39.38 | 38.80 | 39.30 | 197,176 | +0.22(+0.56%) |
May 08, 2014 | 38.46 | 39.34 | 38.46 | 39.08 | 310,581 | +0.36(+0.93%) |
May 07, 2014 | 38.85 | 38.87 | 38.17 | 38.72 | 499,143 | -0.24(-0.61%) |
May 06, 2014 | 39.32 | 40.14 | 38.82 | 38.96 | 398,857 | -1.46(-3.60%) |
May 05, 2014 | 40.33 | 40.51 | 39.90 | 40.42 | 206,981 | -0.30(-0.74%) |
May 02, 2014 | 40.52 | 41.10 | 40.52 | 40.72 | 267,077 | +0.35(+0.87%) |