Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.14 | 43.70 | 43.05 | 43.23 | 889,971 | -0.30(-0.68%) |
Jul 30, 2014 | 43.46 | 43.61 | 43.33 | 43.53 | 988,920 | -0.01(-0.03%) |
Jul 29, 2014 | 43.76 | 43.83 | 43.54 | 43.54 | 610,334 | -0.21(-0.47%) |
Jul 28, 2014 | 43.73 | 43.81 | 43.64 | 43.75 | 592,134 | +0.06(+0.13%) |
Jul 25, 2014 | 43.70 | 44.02 | 43.67 | 43.69 | 483,155 | -0.05(-0.10%) |
Jul 24, 2014 | 43.82 | 43.82 | 43.57 | 43.74 | 335,085 | -0.02(-0.04%) |
Jul 23, 2014 | 43.84 | 43.88 | 43.70 | 43.75 | 332,147 | -0.01(-0.03%) |
Jul 22, 2014 | 43.56 | 43.80 | 43.45 | 43.77 | 401,524 | +0.24(+0.55%) |
Jul 21, 2014 | 43.50 | 43.56 | 43.40 | 43.52 | 436,444 | -0.05(-0.12%) |
Jul 18, 2014 | 43.44 | 43.74 | 43.39 | 43.58 | 530,356 | +0.28(+0.64%) |
Jul 17, 2014 | 43.27 | 43.41 | 43.07 | 43.30 | 482,782 | +0.02(+0.05%) |
Jul 16, 2014 | 43.00 | 43.37 | 42.89 | 43.28 | 494,608 | +0.40(+0.94%) |
Jul 15, 2014 | 42.79 | 43.03 | 42.79 | 42.88 | 367,505 | +0.02(+0.05%) |
Jul 14, 2014 | 42.73 | 42.98 | 42.73 | 42.85 | 406,740 | +0.20(+0.46%) |
Jul 11, 2014 | 42.84 | 42.87 | 42.64 | 42.66 | 313,616 | -0.34(-0.79%) |
Jul 10, 2014 | 42.71 | 43.00 | 42.61 | 43.00 | 521,292 | -0.03(-0.07%) |
Jul 09, 2014 | 42.72 | 43.11 | 42.56 | 43.03 | 522,090 | +0.31(+0.73%) |
Jul 08, 2014 | 42.56 | 42.78 | 42.46 | 42.72 | 464,616 | +0.07(+0.16%) |
Jul 07, 2014 | 42.63 | 42.85 | 42.37 | 42.65 | 398,722 | -0.12(-0.28%) |
Jul 03, 2014 | 42.49 | 42.77 | 42.77 | 42.77 | 279,701 | +0.36(+0.85%) |
Jul 02, 2014 | 42.38 | 42.54 | 42.25 | 42.41 | 568,210 | -0.01(-0.03%) |
Jul 01, 2014 | 42.20 | 42.46 | 42.20 | 42.42 | 256,889 | +0.19(+0.45%) |
Jun 30, 2014 | 42.17 | 42.42 | 42.06 | 42.23 | 555,821 | -0.03(-0.07%) |
Jun 27, 2014 | 41.79 | 42.31 | 41.78 | 42.26 | 536,432 | +0.48(+1.14%) |
Jun 26, 2014 | 41.56 | 41.91 | 41.36 | 41.78 | 467,434 | +0.31(+0.75%) |
Jun 25, 2014 | 41.40 | 41.64 | 41.33 | 41.47 | 371,330 | +0.05(+0.11%) |
Jun 24, 2014 | 41.45 | 41.58 | 41.33 | 41.42 | 429,747 | -0.06(-0.14%) |
Jun 23, 2014 | 41.53 | 41.60 | 41.18 | 41.48 | 434,856 | +0.02(+0.06%) |
Jun 20, 2014 | 41.27 | 41.53 | 41.12 | 41.46 | 629,933 | +0.42(+1.03%) |
Jun 19, 2014 | 40.81 | 41.09 | 40.76 | 41.03 | 477,163 | +0.25(+0.62%) |
Jun 18, 2014 | 40.63 | 40.82 | 40.50 | 40.78 | 775,764 | +0.18(+0.44%) |
Jun 17, 2014 | 40.52 | 40.67 | 40.43 | 40.60 | 408,217 | -0.01(-0.03%) |
Jun 16, 2014 | 40.45 | 40.79 | 40.45 | 40.62 | 398,741 | +0.05(+0.11%) |
Jun 13, 2014 | 40.66 | 40.80 | 40.48 | 40.57 | 475,433 | +0.04(+0.10%) |
Jun 12, 2014 | 40.56 | 40.58 | 40.36 | 40.53 | 439,567 | -0.01(-0.03%) |
Jun 11, 2014 | 40.68 | 40.88 | 40.41 | 40.54 | 459,243 | -0.09(-0.23%) |
Jun 10, 2014 | 40.40 | 40.81 | 40.39 | 40.63 | 684,277 | +0.39(+0.97%) |
Jun 06, 2014 | 40.25 | 40.31 | 40.04 | 40.24 | 674,983 | -0.08(-0.20%) |
Jun 05, 2014 | 40.42 | 40.43 | 40.09 | 40.32 | 471,744 | -0.05(-0.11%) |
Jun 04, 2014 | 40.27 | 40.41 | 39.98 | 40.37 | 959,644 | +0.07(+0.19%) |
Jun 03, 2014 | 40.10 | 40.46 | 40.01 | 40.29 | 1,433,908 | +0.16(+0.40%) |
Jun 02, 2014 | 40.17 | 40.28 | 40.04 | 40.13 | 425,740 | -0.21(-0.51%) |
May 30, 2014 | 40.36 | 40.45 | 40.00 | 40.34 | 699,149 | -0.05(-0.13%) |
May 29, 2014 | 40.48 | 40.59 | 40.01 | 40.39 | 593,237 | -0.02(-0.04%) |
May 28, 2014 | 40.68 | 40.93 | 40.32 | 40.41 | 709,722 | -0.02(-0.04%) |
May 27, 2014 | 40.45 | 40.50 | 40.23 | 40.43 | 524,601 | +0.19(+0.47%) |
May 23, 2014 | 40.23 | 40.24 | 40.24 | 40.24 | 317,343 | +0.16(+0.39%) |
May 22, 2014 | 39.66 | 40.17 | 39.59 | 40.08 | 363,571 | +0.54(+1.37%) |
May 21, 2014 | 39.23 | 39.59 | 39.11 | 39.54 | 331,583 | +0.31(+0.79%) |
May 20, 2014 | 39.37 | 39.37 | 39.11 | 39.23 | 502,105 | -0.32(-0.80%) |
May 19, 2014 | 39.40 | 39.55 | 39.38 | 39.54 | 193,938 | +0.03(+0.09%) |
May 16, 2014 | 39.58 | 39.62 | 39.31 | 39.51 | 466,754 | -0.11(-0.28%) |
May 15, 2014 | 39.85 | 39.88 | 39.42 | 39.62 | 511,857 | -0.23(-0.58%) |
May 14, 2014 | 39.79 | 39.85 | 39.70 | 39.85 | 489,512 | +0.07(+0.19%) |
May 13, 2014 | 39.72 | 39.84 | 39.67 | 39.77 | 337,086 | +0.03(+0.07%) |
May 12, 2014 | 39.72 | 39.79 | 39.63 | 39.74 | 226,120 | +0.17(+0.44%) |
May 09, 2014 | 39.67 | 39.73 | 39.48 | 39.57 | 195,027 | -0.30(-0.75%) |
May 08, 2014 | 39.67 | 39.92 | 39.65 | 39.87 | 371,332 | +0.33(+0.84%) |
May 07, 2014 | 39.56 | 39.65 | 39.36 | 39.54 | 330,663 | -0.01(-0.03%) |
May 06, 2014 | 39.59 | 39.59 | 39.38 | 39.55 | 339,036 | +0.12(+0.31%) |
May 05, 2014 | 39.34 | 39.44 | 39.22 | 39.43 | 355,613 | +0.00(+0.00%) |
May 02, 2014 | 39.28 | 39.57 | 39.23 | 39.43 | 373,491 | -0.01(-0.01%) |