Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.93 | 39.98 | 39.46 | 39.48 | 1,436,478 | -0.56(-1.39%) |
Jul 30, 2014 | 40.47 | 40.47 | 39.89 | 40.04 | 1,318,755 | -0.32(-0.79%) |
Jul 29, 2014 | 40.49 | 40.66 | 40.32 | 40.36 | 1,045,603 | -0.13(-0.32%) |
Jul 28, 2014 | 40.55 | 40.57 | 40.34 | 40.49 | 936,908 | +0.02(+0.05%) |
Jul 25, 2014 | 40.55 | 40.62 | 40.38 | 40.47 | 941,394 | -0.09(-0.21%) |
Jul 24, 2014 | 40.72 | 40.83 | 40.53 | 40.55 | 1,525,467 | -0.15(-0.37%) |
Jul 23, 2014 | 40.70 | 40.94 | 40.68 | 40.70 | 1,170,211 | +0.04(+0.11%) |
Jul 22, 2014 | 40.53 | 40.74 | 40.51 | 40.66 | 950,035 | +0.17(+0.42%) |
Jul 21, 2014 | 40.45 | 40.51 | 40.30 | 40.49 | 932,981 | +0.02(+0.05%) |
Jul 18, 2014 | 40.49 | 40.55 | 40.38 | 40.47 | 946,117 | +0.04(+0.11%) |
Jul 17, 2014 | 40.36 | 40.53 | 40.27 | 40.42 | 1,529,815 | +0.02(+0.05%) |
Jul 16, 2014 | 40.21 | 40.40 | 40.19 | 40.40 | 1,249,202 | +0.26(+0.64%) |
Jul 15, 2014 | 40.15 | 40.19 | 39.95 | 40.15 | 921,247 | +0.04(+0.11%) |
Jul 14, 2014 | 40.17 | 40.25 | 40.02 | 40.10 | 1,085,424 | +0.00(+0.00%) |
Jul 11, 2014 | 39.95 | 40.15 | 39.85 | 40.10 | 931,077 | +0.13(+0.32%) |
Jul 10, 2014 | 40.00 | 40.04 | 39.70 | 39.98 | 1,481,318 | -0.11(-0.27%) |
Jul 09, 2014 | 39.78 | 40.08 | 39.64 | 40.08 | 1,626,654 | +0.36(+0.91%) |
Jul 08, 2014 | 39.87 | 39.93 | 39.63 | 39.72 | 1,739,328 | -0.17(-0.43%) |
Jul 07, 2014 | 40.23 | 40.30 | 39.76 | 39.89 | 1,515,097 | -0.34(-0.85%) |
Jul 03, 2014 | 40.62 | 40.23 | 40.23 | 40.23 | 1,455,123 | -0.30(-0.74%) |
Jul 02, 2014 | 40.70 | 40.72 | 40.47 | 40.53 | 1,168,392 | -0.17(-0.42%) |
Jul 01, 2014 | 40.66 | 40.72 | 40.55 | 40.70 | 1,315,973 | +0.11(+0.26%) |
Jun 30, 2014 | 40.45 | 40.60 | 40.32 | 40.60 | 1,659,351 | +0.17(+0.42%) |
Jun 27, 2014 | 40.30 | 40.49 | 40.23 | 40.42 | 2,600,929 | +0.11(+0.27%) |
Jun 26, 2014 | 40.30 | 40.34 | 40.19 | 40.32 | 1,220,753 | +0.04(+0.11%) |
Jun 25, 2014 | 40.15 | 40.34 | 40.06 | 40.27 | 1,232,477 | +0.17(+0.43%) |
Jun 24, 2014 | 39.95 | 40.27 | 39.95 | 40.10 | 1,430,932 | +0.13(+0.32%) |
Jun 23, 2014 | 39.66 | 40.00 | 39.53 | 39.98 | 1,312,792 | +0.34(+0.86%) |
Jun 20, 2014 | 39.85 | 39.87 | 39.55 | 39.63 | 1,923,971 | -0.17(-0.43%) |
Jun 19, 2014 | 39.31 | 39.85 | 39.16 | 39.80 | 2,273,865 | +0.53(+1.36%) |
Jun 18, 2014 | 39.57 | 39.59 | 39.12 | 39.27 | 2,345,063 | -0.23(-0.59%) |
Jun 17, 2014 | 39.70 | 39.70 | 39.48 | 39.51 | 1,302,517 | -0.13(-0.32%) |
Jun 16, 2014 | 39.38 | 39.63 | 39.31 | 39.63 | 1,821,632 | +0.30(+0.76%) |
Jun 13, 2014 | 39.33 | 39.42 | 39.12 | 39.33 | 1,185,468 | +0.06(+0.16%) |
Jun 12, 2014 | 39.42 | 39.48 | 39.21 | 39.27 | 1,499,815 | -0.17(-0.43%) |
Jun 11, 2014 | 39.48 | 39.55 | 39.33 | 39.44 | 1,017,540 | -0.09(-0.22%) |
Jun 10, 2014 | 39.40 | 39.63 | 39.39 | 39.53 | 1,197,690 | +0.04(+0.11%) |
Jun 06, 2014 | 39.31 | 39.53 | 39.31 | 39.48 | 1,625,459 | +0.15(+0.38%) |
Jun 05, 2014 | 39.31 | 39.38 | 39.15 | 39.33 | 1,431,683 | +0.06(+0.16%) |
Jun 04, 2014 | 38.97 | 39.31 | 38.93 | 39.27 | 967,256 | +0.15(+0.38%) |
Jun 03, 2014 | 39.19 | 39.27 | 39.08 | 39.12 | 1,470,285 | -0.04(-0.11%) |
Jun 02, 2014 | 38.97 | 39.19 | 38.89 | 39.16 | 1,198,166 | +0.19(+0.49%) |
May 30, 2014 | 38.82 | 38.99 | 38.69 | 38.97 | 1,391,719 | +0.19(+0.50%) |
May 29, 2014 | 38.80 | 38.93 | 38.72 | 38.78 | 1,210,693 | -0.02(-0.05%) |
May 28, 2014 | 38.93 | 38.95 | 38.67 | 38.80 | 1,378,156 | -0.04(-0.11%) |
May 27, 2014 | 38.99 | 39.01 | 38.74 | 38.84 | 1,095,921 | -0.06(-0.16%) |
May 23, 2014 | 38.93 | 38.91 | 38.91 | 38.91 | 2,026,220 | +0.02(+0.06%) |
May 22, 2014 | 38.78 | 38.91 | 38.77 | 38.89 | 847,955 | +0.13(+0.33%) |
May 21, 2014 | 38.72 | 38.82 | 38.63 | 38.76 | 1,313,802 | +0.09(+0.22%) |
May 20, 2014 | 38.61 | 38.72 | 38.52 | 38.67 | 1,357,048 | +0.11(+0.28%) |
May 19, 2014 | 38.74 | 38.80 | 38.54 | 38.57 | 1,346,979 | -0.13(-0.33%) |
May 16, 2014 | 38.67 | 38.76 | 38.59 | 38.69 | 1,150,908 | +0.09(+0.22%) |
May 15, 2014 | 38.63 | 38.65 | 38.37 | 38.61 | 1,072,297 | +0.00(+0.01%) |
May 14, 2014 | 38.50 | 38.61 | 38.42 | 38.61 | 1,494,783 | +0.15(+0.38%) |
May 13, 2014 | 38.65 | 38.67 | 38.42 | 38.46 | 1,702,237 | -0.09(-0.22%) |
May 12, 2014 | 38.57 | 38.65 | 38.46 | 38.54 | 1,047,116 | +0.11(+0.28%) |
May 09, 2014 | 38.65 | 38.72 | 38.35 | 38.44 | 1,105,882 | -0.13(-0.33%) |
May 08, 2014 | 38.93 | 38.97 | 38.42 | 38.57 | 1,782,406 | -0.41(-1.04%) |
May 07, 2014 | 38.76 | 38.97 | 38.57 | 38.97 | 1,130,371 | +0.34(+0.89%) |
May 06, 2014 | 38.78 | 38.84 | 38.50 | 38.63 | 1,259,784 | -0.09(-0.23%) |
May 05, 2014 | 38.44 | 38.78 | 38.38 | 38.72 | 2,974,700 | +0.27(+0.71%) |
May 02, 2014 | 38.32 | 38.44 | 38.21 | 38.44 | 1,091,139 | +0.15(+0.38%) |