Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 46.68 | 46.82 | 46.11 | 46.29 | 91,037 | +0.06(+0.13%) |
Jul 30, 2014 | 46.48 | 46.65 | 46.00 | 46.23 | 36,896 | -0.32(-0.70%) |
Jul 29, 2014 | 46.68 | 46.77 | 46.42 | 46.56 | 126,577 | +0.74(+1.61%) |
Jul 28, 2014 | 45.48 | 45.82 | 45.38 | 45.82 | 39,406 | +0.32(+0.71%) |
Jul 25, 2014 | 45.54 | 45.65 | 45.38 | 45.49 | 44,227 | -0.04(-0.09%) |
Jul 24, 2014 | 45.40 | 45.64 | 45.34 | 45.53 | 58,826 | +1.35(+3.07%) |
Jul 23, 2014 | 44.38 | 44.41 | 44.13 | 44.18 | 27,256 | +0.16(+0.36%) |
Jul 22, 2014 | 44.16 | 44.16 | 43.99 | 44.02 | 20,692 | +0.81(+1.86%) |
Jul 21, 2014 | 42.89 | 43.38 | 42.89 | 43.22 | 36,890 | -0.52(-1.20%) |
Jul 18, 2014 | 43.76 | 43.93 | 43.63 | 43.74 | 31,958 | +0.26(+0.59%) |
Jul 17, 2014 | 43.76 | 43.89 | 43.47 | 43.48 | 28,485 | -0.88(-1.98%) |
Jul 16, 2014 | 44.20 | 44.36 | 44.11 | 44.36 | 38,243 | +0.19(+0.43%) |
Jul 15, 2014 | 44.04 | 44.20 | 43.79 | 44.17 | 35,756 | +0.56(+1.30%) |
Jul 14, 2014 | 43.45 | 43.70 | 43.27 | 43.61 | 50,208 | +1.56(+3.71%) |
Jul 11, 2014 | 41.72 | 42.11 | 41.66 | 42.05 | 63,650 | +0.12(+0.30%) |
Jul 10, 2014 | 41.55 | 41.92 | 41.50 | 41.92 | 22,698 | -0.17(-0.39%) |
Jul 09, 2014 | 41.88 | 42.10 | 41.80 | 42.09 | 69,649 | +0.11(+0.26%) |
Jul 08, 2014 | 42.24 | 42.29 | 41.98 | 41.98 | 22,764 | -0.21(-0.49%) |
Jul 07, 2014 | 42.16 | 42.22 | 42.05 | 42.19 | 21,939 | -0.12(-0.27%) |
Jul 03, 2014 | 42.10 | 42.30 | 42.30 | 42.30 | 25,397 | -0.07(-0.16%) |
Jul 02, 2014 | 42.22 | 42.44 | 42.15 | 42.37 | 54,118 | +1.52(+3.72%) |
Jul 01, 2014 | 40.84 | 40.96 | 40.71 | 40.85 | 24,893 | +0.18(+0.45%) |
Jun 30, 2014 | 40.70 | 40.80 | 40.49 | 40.67 | 40,438 | +0.22(+0.53%) |
Jun 27, 2014 | 39.95 | 40.45 | 39.95 | 40.45 | 85,166 | +0.29(+0.72%) |
Jun 26, 2014 | 40.32 | 40.35 | 40.15 | 40.16 | 77,759 | -0.02(-0.06%) |
Jun 25, 2014 | 40.02 | 40.19 | 39.91 | 40.18 | 49,879 | -0.72(-1.77%) |
Jun 24, 2014 | 41.16 | 41.31 | 40.84 | 40.91 | 39,973 | +0.61(+1.53%) |
Jun 23, 2014 | 40.39 | 40.50 | 40.26 | 40.29 | 34,028 | -0.29(-0.72%) |
Jun 20, 2014 | 40.80 | 40.88 | 40.53 | 40.58 | 47,129 | -0.61(-1.47%) |
Jun 19, 2014 | 41.10 | 41.39 | 41.10 | 41.19 | 38,320 | -0.25(-0.60%) |
Jun 18, 2014 | 41.21 | 41.54 | 41.02 | 41.44 | 27,436 | -0.06(-0.14%) |
Jun 17, 2014 | 41.27 | 41.65 | 41.26 | 41.50 | 26,141 | +0.24(+0.58%) |
Jun 16, 2014 | 41.23 | 41.37 | 41.03 | 41.26 | 25,310 | -0.18(-0.44%) |
Jun 13, 2014 | 41.32 | 41.63 | 41.26 | 41.44 | 25,955 | +0.10(+0.24%) |
Jun 12, 2014 | 41.51 | 41.59 | 41.17 | 41.34 | 47,591 | +0.15(+0.36%) |
Jun 11, 2014 | 41.50 | 41.50 | 41.12 | 41.19 | 29,395 | -0.36(-0.86%) |
Jun 10, 2014 | 41.38 | 41.56 | 41.31 | 41.55 | 65,833 | +0.23(+0.56%) |
Jun 06, 2014 | 41.54 | 41.54 | 41.24 | 41.31 | 49,772 | +0.19(+0.46%) |
Jun 05, 2014 | 41.07 | 41.21 | 40.92 | 41.12 | 63,840 | +0.54(+1.33%) |
Jun 04, 2014 | 40.82 | 40.84 | 40.52 | 40.58 | 42,089 | -0.48(-1.17%) |
Jun 03, 2014 | 40.86 | 41.15 | 40.83 | 41.07 | 52,952 | -0.35(-0.84%) |
Jun 02, 2014 | 41.40 | 41.54 | 41.30 | 41.41 | 60,945 | +0.31(+0.76%) |
May 30, 2014 | 41.07 | 41.26 | 40.95 | 41.10 | 66,489 | +0.42(+1.04%) |
May 29, 2014 | 40.80 | 40.80 | 40.57 | 40.68 | 23,879 | -0.02(-0.06%) |
May 28, 2014 | 40.71 | 40.92 | 40.61 | 40.70 | 59,719 | +0.36(+0.88%) |
May 27, 2014 | 40.33 | 40.50 | 40.06 | 40.35 | 54,326 | -0.22(-0.54%) |
May 23, 2014 | 40.34 | 40.57 | 40.57 | 40.57 | 78,944 | -0.53(-1.28%) |
May 22, 2014 | 41.24 | 41.25 | 41.02 | 41.09 | 15,882 | -0.15(-0.37%) |
May 21, 2014 | 41.41 | 41.43 | 41.17 | 41.25 | 40,228 | +0.28(+0.67%) |
May 20, 2014 | 40.96 | 41.20 | 40.91 | 40.97 | 47,332 | -0.49(-1.19%) |
May 19, 2014 | 41.51 | 41.69 | 41.17 | 41.47 | 111,688 | -1.00(-2.35%) |
May 16, 2014 | 42.11 | 42.52 | 41.96 | 42.46 | 95,057 | +1.09(+2.63%) |
May 15, 2014 | 41.38 | 41.47 | 41.18 | 41.38 | 80,639 | -0.79(-1.88%) |
May 14, 2014 | 42.60 | 42.63 | 42.10 | 42.17 | 103,234 | -0.35(-0.82%) |
May 13, 2014 | 42.59 | 42.65 | 41.36 | 42.52 | 55,573 | -0.32(-0.74%) |
May 12, 2014 | 42.57 | 42.89 | 42.55 | 42.84 | 88,932 | +0.15(+0.36%) |
May 09, 2014 | 43.16 | 43.45 | 42.55 | 42.68 | 38,918 | -0.88(-2.01%) |
May 08, 2014 | 43.64 | 43.78 | 43.45 | 43.56 | 109,741 | +1.60(+3.81%) |
May 07, 2014 | 41.65 | 41.96 | 41.60 | 41.96 | 42,736 | +0.34(+0.82%) |
May 06, 2014 | 41.39 | 41.76 | 41.35 | 41.62 | 53,966 | +0.21(+0.51%) |
May 05, 2014 | 41.49 | 41.49 | 41.19 | 41.41 | 44,345 | +0.01(+0.02%) |
May 02, 2014 | 41.37 | 41.52 | 41.18 | 41.40 | 96,301 | +0.42(+1.03%) |