Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 43.21 | 43.41 | 42.45 | 42.51 | 243,701 | -0.78(-1.80%) |
Jul 30, 2014 | 43.95 | 43.99 | 43.13 | 43.29 | 347,243 | -0.57(-1.30%) |
Jul 29, 2014 | 43.99 | 44.31 | 43.75 | 43.86 | 208,062 | -0.14(-0.32%) |
Jul 28, 2014 | 44.06 | 44.20 | 43.77 | 44.00 | 172,756 | -0.03(-0.07%) |
Jul 25, 2014 | 44.10 | 44.19 | 43.84 | 44.03 | 289,153 | -0.10(-0.23%) |
Jul 24, 2014 | 44.53 | 44.58 | 44.08 | 44.13 | 283,450 | -0.26(-0.59%) |
Jul 23, 2014 | 44.36 | 44.80 | 44.20 | 44.39 | 177,887 | +0.14(+0.32%) |
Jul 22, 2014 | 44.16 | 44.40 | 44.10 | 44.25 | 242,373 | +0.22(+0.50%) |
Jul 21, 2014 | 43.90 | 44.13 | 43.73 | 44.03 | 155,061 | +0.11(+0.25%) |
Jul 18, 2014 | 43.88 | 44.25 | 43.81 | 43.92 | 327,718 | +0.07(+0.16%) |
Jul 17, 2014 | 43.77 | 44.08 | 43.58 | 43.85 | 1,400,688 | -0.02(-0.05%) |
Jul 16, 2014 | 43.61 | 43.87 | 43.36 | 43.87 | 436,376 | +0.36(+0.83%) |
Jul 15, 2014 | 43.45 | 43.54 | 43.21 | 43.51 | 226,584 | +0.14(+0.32%) |
Jul 14, 2014 | 43.54 | 43.89 | 43.29 | 43.37 | 247,518 | -0.07(-0.16%) |
Jul 11, 2014 | 43.29 | 43.45 | 43.10 | 43.44 | 116,841 | +0.20(+0.46%) |
Jul 10, 2014 | 43.36 | 43.50 | 42.89 | 43.24 | 421,362 | -0.65(-1.48%) |
Jul 09, 2014 | 43.38 | 43.89 | 43.21 | 43.89 | 259,846 | +0.63(+1.46%) |
Jul 08, 2014 | 43.48 | 43.59 | 43.15 | 43.26 | 131,735 | -0.18(-0.41%) |
Jul 07, 2014 | 44.13 | 44.35 | 43.33 | 43.44 | 280,898 | -0.69(-1.56%) |
Jul 03, 2014 | 44.65 | 44.13 | 44.13 | 44.13 | 93,600 | -0.37(-0.83%) |
Jul 02, 2014 | 44.89 | 45.05 | 44.45 | 44.50 | 179,346 | -0.32(-0.71%) |
Jul 01, 2014 | 44.75 | 44.97 | 44.59 | 44.82 | 130,067 | +0.24(+0.54%) |
Jun 30, 2014 | 44.25 | 44.89 | 44.20 | 44.58 | 156,793 | +0.24(+0.54%) |
Jun 27, 2014 | 44.15 | 44.47 | 44.12 | 44.34 | 199,590 | +0.23(+0.52%) |
Jun 26, 2014 | 44.00 | 44.34 | 43.99 | 44.11 | 148,025 | +0.04(+0.09%) |
Jun 25, 2014 | 43.84 | 44.20 | 43.40 | 44.07 | 143,478 | +0.19(+0.43%) |
Jun 24, 2014 | 43.74 | 44.09 | 43.65 | 43.88 | 162,496 | +0.16(+0.37%) |
Jun 23, 2014 | 43.22 | 43.75 | 42.95 | 43.72 | 296,341 | +0.55(+1.27%) |
Jun 20, 2014 | 43.35 | 43.52 | 43.05 | 43.17 | 238,510 | -0.33(-0.76%) |
Jun 19, 2014 | 42.64 | 43.52 | 42.64 | 43.50 | 207,288 | +0.89(+2.09%) |
Jun 18, 2014 | 42.97 | 43.17 | 42.41 | 42.61 | 253,339 | -0.34(-0.79%) |
Jun 17, 2014 | 43.19 | 43.58 | 42.94 | 42.95 | 248,397 | -0.24(-0.56%) |
Jun 16, 2014 | 42.80 | 43.23 | 42.80 | 43.19 | 313,441 | +0.46(+1.08%) |
Jun 13, 2014 | 42.71 | 42.76 | 42.41 | 42.73 | 393,004 | +0.06(+0.14%) |
Jun 12, 2014 | 42.92 | 43.04 | 42.54 | 42.67 | 374,461 | -0.18(-0.42%) |
Jun 11, 2014 | 43.04 | 43.21 | 42.77 | 42.85 | 121,719 | -0.20(-0.46%) |
Jun 10, 2014 | 42.91 | 43.17 | 42.91 | 43.05 | 171,294 | +0.07(+0.16%) |
Jun 06, 2014 | 42.70 | 42.99 | 42.63 | 42.98 | 84,046 | +0.27(+0.63%) |
Jun 05, 2014 | 42.71 | 42.76 | 42.48 | 42.71 | 106,365 | +0.11(+0.26%) |
Jun 04, 2014 | 42.38 | 42.70 | 42.38 | 42.60 | 116,366 | +0.22(+0.52%) |
Jun 03, 2014 | 42.46 | 42.63 | 42.30 | 42.38 | 305,671 | -0.08(-0.19%) |
Jun 02, 2014 | 42.28 | 42.47 | 42.17 | 42.46 | 122,604 | +0.27(+0.64%) |
May 30, 2014 | 41.97 | 42.25 | 41.77 | 42.19 | 276,756 | +0.31(+0.74%) |
May 29, 2014 | 41.96 | 42.13 | 41.77 | 41.88 | 206,455 | -0.02(-0.05%) |
May 28, 2014 | 41.93 | 42.20 | 41.71 | 41.90 | 201,702 | -0.01(-0.02%) |
May 27, 2014 | 41.92 | 42.25 | 41.80 | 41.91 | 185,889 | -0.04(-0.10%) |
May 23, 2014 | 42.11 | 41.95 | 41.95 | 41.95 | 288,300 | -0.11(-0.26%) |
May 22, 2014 | 41.90 | 42.09 | 41.86 | 42.06 | 72,598 | +0.25(+0.60%) |
May 21, 2014 | 41.77 | 41.94 | 41.48 | 41.81 | 143,490 | +0.11(+0.26%) |
May 20, 2014 | 41.53 | 41.76 | 41.35 | 41.70 | 148,098 | +0.16(+0.39%) |
May 19, 2014 | 41.82 | 41.88 | 41.48 | 41.54 | 173,786 | -0.18(-0.43%) |
May 16, 2014 | 41.61 | 41.83 | 41.58 | 41.72 | 123,718 | +0.16(+0.38%) |
May 15, 2014 | 41.63 | 41.87 | 41.27 | 41.56 | 127,184 | -0.10(-0.24%) |
May 14, 2014 | 41.33 | 41.66 | 41.30 | 41.66 | 100,262 | +0.32(+0.77%) |
May 13, 2014 | 41.63 | 41.79 | 41.26 | 41.34 | 211,826 | -0.21(-0.51%) |
May 12, 2014 | 41.48 | 41.73 | 41.26 | 41.55 | 348,520 | +0.17(+0.41%) |
May 09, 2014 | 41.52 | 41.67 | 41.19 | 41.38 | 88,581 | -0.18(-0.43%) |
May 08, 2014 | 42.11 | 42.16 | 41.28 | 41.56 | 163,363 | -0.62(-1.47%) |
May 07, 2014 | 41.77 | 42.18 | 41.64 | 42.18 | 107,438 | +0.54(+1.30%) |
May 06, 2014 | 41.73 | 42.00 | 41.40 | 41.64 | 172,466 | -0.16(-0.38%) |
May 05, 2014 | 41.31 | 41.81 | 41.24 | 41.80 | 178,074 | +0.47(+1.14%) |
May 02, 2014 | 41.09 | 41.33 | 40.97 | 41.33 | 137,096 | +0.26(+0.63%) |