Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.54 | 41.23 | 40.24 | 40.39 | 144,278 | -0.60(-1.47%) |
Jul 30, 2014 | 40.76 | 41.20 | 40.54 | 40.99 | 126,170 | +0.37(+0.91%) |
Jul 29, 2014 | 41.16 | 41.27 | 40.51 | 40.62 | 139,133 | -0.56(-1.36%) |
Jul 28, 2014 | 41.72 | 41.72 | 41.11 | 41.18 | 137,724 | -0.56(-1.34%) |
Jul 25, 2014 | 42.33 | 42.33 | 41.55 | 41.74 | 163,973 | -0.76(-1.78%) |
Jul 24, 2014 | 42.54 | 42.70 | 42.18 | 42.50 | 129,846 | -0.03(-0.06%) |
Jul 23, 2014 | 42.23 | 43.45 | 41.38 | 42.53 | 299,800 | -0.51(-1.17%) |
Jul 22, 2014 | 42.72 | 43.45 | 42.72 | 43.03 | 121,747 | +0.61(+1.45%) |
Jul 21, 2014 | 43.01 | 43.01 | 42.29 | 42.42 | 143,842 | -0.74(-1.71%) |
Jul 18, 2014 | 42.56 | 43.34 | 42.32 | 43.16 | 165,903 | +0.44(+1.03%) |
Jul 17, 2014 | 42.84 | 43.23 | 42.41 | 42.72 | 122,297 | -0.44(-1.02%) |
Jul 16, 2014 | 42.96 | 43.72 | 42.76 | 43.16 | 122,896 | +0.37(+0.86%) |
Jul 15, 2014 | 42.69 | 43.03 | 42.28 | 42.79 | 103,264 | +0.25(+0.59%) |
Jul 14, 2014 | 42.77 | 42.80 | 42.33 | 42.54 | 87,656 | +0.14(+0.34%) |
Jul 11, 2014 | 42.12 | 42.50 | 41.89 | 42.39 | 134,110 | +0.07(+0.17%) |
Jul 10, 2014 | 42.13 | 42.85 | 41.74 | 42.32 | 111,644 | -0.57(-1.33%) |
Jul 09, 2014 | 43.24 | 43.52 | 42.72 | 42.89 | 96,835 | -0.23(-0.54%) |
Jul 08, 2014 | 43.62 | 43.73 | 42.91 | 43.12 | 113,918 | -0.41(-0.93%) |
Jul 07, 2014 | 43.91 | 43.91 | 43.44 | 43.53 | 132,781 | -0.55(-1.25%) |
Jul 03, 2014 | 43.79 | 44.08 | 44.08 | 44.08 | 51,655 | +0.32(+0.74%) |
Jul 02, 2014 | 43.63 | 43.86 | 43.60 | 43.75 | 140,471 | +0.02(+0.04%) |
Jul 01, 2014 | 43.22 | 44.06 | 43.08 | 43.74 | 155,951 | +0.57(+1.32%) |
Jun 30, 2014 | 42.22 | 43.37 | 42.03 | 43.17 | 229,718 | +0.78(+1.85%) |
Jun 27, 2014 | 42.01 | 42.44 | 41.89 | 42.38 | 153,417 | +0.09(+0.21%) |
Jun 26, 2014 | 41.63 | 42.47 | 41.29 | 42.29 | 212,763 | +0.81(+1.96%) |
Jun 25, 2014 | 40.96 | 41.60 | 40.61 | 41.48 | 177,260 | +0.25(+0.61%) |
Jun 24, 2014 | 41.00 | 41.43 | 40.55 | 41.23 | 184,946 | +0.32(+0.79%) |
Jun 23, 2014 | 41.24 | 41.24 | 40.63 | 40.90 | 136,016 | -0.15(-0.37%) |
Jun 20, 2014 | 41.22 | 41.28 | 41.03 | 41.06 | 232,324 | +0.05(+0.13%) |
Jun 19, 2014 | 41.07 | 41.27 | 40.88 | 41.00 | 104,737 | +0.16(+0.40%) |
Jun 18, 2014 | 40.43 | 40.98 | 40.39 | 40.84 | 100,287 | +0.34(+0.85%) |
Jun 17, 2014 | 40.42 | 40.89 | 40.29 | 40.50 | 124,597 | -0.02(-0.04%) |
Jun 16, 2014 | 40.28 | 40.67 | 40.28 | 40.51 | 103,710 | +0.08(+0.20%) |
Jun 13, 2014 | 40.70 | 40.70 | 40.23 | 40.43 | 71,216 | -0.07(-0.18%) |
Jun 12, 2014 | 40.37 | 40.81 | 39.88 | 40.51 | 93,479 | -0.03(-0.07%) |
Jun 11, 2014 | 40.69 | 41.00 | 40.48 | 40.53 | 113,955 | -0.48(-1.17%) |
Jun 10, 2014 | 41.24 | 41.37 | 40.94 | 41.01 | 57,001 | +0.16(+0.40%) |
Jun 06, 2014 | 40.87 | 41.12 | 40.44 | 40.85 | 123,465 | +0.26(+0.64%) |
Jun 05, 2014 | 40.14 | 40.66 | 39.91 | 40.59 | 240,684 | +0.47(+1.17%) |
Jun 04, 2014 | 39.88 | 40.14 | 39.81 | 40.12 | 105,241 | +0.09(+0.23%) |
Jun 03, 2014 | 40.05 | 40.30 | 39.78 | 40.03 | 166,729 | -0.08(-0.20%) |
Jun 02, 2014 | 40.44 | 40.44 | 39.83 | 40.11 | 153,646 | -0.36(-0.89%) |
May 30, 2014 | 40.38 | 40.67 | 40.01 | 40.47 | 163,307 | +0.23(+0.56%) |
May 29, 2014 | 40.32 | 40.36 | 39.99 | 40.24 | 44,483 | -0.06(-0.16%) |
May 28, 2014 | 40.02 | 40.50 | 39.79 | 40.31 | 104,716 | +0.09(+0.22%) |
May 27, 2014 | 40.04 | 40.42 | 39.80 | 40.22 | 94,008 | +0.55(+1.39%) |
May 23, 2014 | 39.50 | 39.67 | 39.67 | 39.67 | 90,563 | +0.02(+0.05%) |
May 22, 2014 | 38.69 | 39.66 | 38.51 | 39.65 | 118,114 | +1.17(+3.05%) |
May 21, 2014 | 38.30 | 38.80 | 38.05 | 38.48 | 134,662 | +0.26(+0.68%) |
May 20, 2014 | 38.97 | 38.97 | 37.86 | 38.21 | 122,932 | -0.98(-2.50%) |
May 19, 2014 | 38.52 | 39.21 | 38.52 | 39.19 | 75,820 | +0.51(+1.33%) |
May 16, 2014 | 38.45 | 38.74 | 38.11 | 38.68 | 68,633 | +0.10(+0.26%) |
May 15, 2014 | 38.59 | 38.86 | 38.18 | 38.58 | 85,391 | -0.23(-0.60%) |
May 14, 2014 | 39.54 | 39.86 | 38.76 | 38.82 | 118,446 | -0.85(-2.15%) |
May 13, 2014 | 39.91 | 40.13 | 39.50 | 39.67 | 70,601 | -0.27(-0.68%) |
May 12, 2014 | 39.12 | 40.15 | 39.12 | 39.94 | 95,582 | +1.05(+2.71%) |
May 09, 2014 | 38.11 | 38.92 | 37.96 | 38.89 | 91,517 | +0.53(+1.38%) |
May 08, 2014 | 38.81 | 39.27 | 38.24 | 38.36 | 79,025 | -0.50(-1.30%) |
May 07, 2014 | 38.94 | 39.08 | 38.22 | 38.86 | 125,098 | +0.00(+0.00%) |
May 06, 2014 | 38.46 | 39.08 | 38.34 | 38.86 | 172,587 | +0.14(+0.37%) |
May 05, 2014 | 39.18 | 39.18 | 38.43 | 38.72 | 139,122 | -0.70(-1.78%) |
May 02, 2014 | 39.33 | 39.79 | 39.08 | 39.42 | 119,902 | +0.17(+0.44%) |