Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.82 | 39.89 | 39.14 | 39.14 | 283,464 | -0.97(-2.42%) |
Jul 30, 2014 | 39.96 | 40.19 | 39.81 | 40.12 | 85,505 | +0.49(+1.23%) |
Jul 29, 2014 | 39.77 | 39.84 | 39.48 | 39.63 | 307,531 | -0.17(-0.43%) |
Jul 28, 2014 | 40.43 | 40.44 | 39.72 | 39.80 | 280,910 | -0.88(-2.17%) |
Jul 25, 2014 | 40.95 | 40.95 | 40.61 | 40.69 | 140,609 | -0.37(-0.89%) |
Jul 24, 2014 | 41.28 | 41.33 | 40.99 | 41.05 | 180,897 | -0.17(-0.42%) |
Jul 23, 2014 | 41.54 | 41.55 | 41.16 | 41.23 | 88,440 | -0.02(-0.06%) |
Jul 22, 2014 | 41.21 | 41.63 | 41.21 | 41.25 | 325,574 | +0.23(+0.56%) |
Jul 21, 2014 | 40.99 | 41.12 | 40.62 | 41.02 | 395,549 | -0.05(-0.13%) |
Jul 18, 2014 | 40.53 | 41.16 | 40.43 | 41.07 | 519,743 | +0.63(+1.56%) |
Jul 17, 2014 | 41.00 | 41.26 | 40.31 | 40.44 | 469,299 | -0.72(-1.74%) |
Jul 16, 2014 | 41.95 | 41.98 | 41.09 | 41.16 | 161,124 | -0.67(-1.61%) |
Jul 15, 2014 | 42.63 | 42.66 | 41.68 | 41.84 | 195,512 | -0.73(-1.72%) |
Jul 14, 2014 | 42.39 | 42.67 | 42.08 | 42.57 | 184,155 | +0.55(+1.31%) |
Jul 11, 2014 | 42.02 | 42.12 | 41.57 | 42.02 | 419,209 | -0.04(-0.09%) |
Jul 10, 2014 | 41.57 | 42.16 | 41.22 | 42.05 | 203,938 | +0.04(+0.10%) |
Jul 09, 2014 | 41.98 | 42.03 | 41.44 | 42.01 | 125,683 | +0.21(+0.49%) |
Jul 08, 2014 | 42.75 | 42.75 | 41.42 | 41.81 | 310,692 | -0.95(-2.21%) |
Jul 07, 2014 | 43.68 | 43.83 | 42.69 | 42.75 | 315,274 | -1.04(-2.37%) |
Jul 03, 2014 | 43.94 | 43.79 | 43.79 | 43.79 | 170,568 | +0.16(+0.38%) |
Jul 02, 2014 | 43.66 | 43.71 | 43.41 | 43.63 | 185,800 | +0.16(+0.37%) |
Jul 01, 2014 | 42.91 | 43.58 | 42.91 | 43.47 | 601,118 | +0.74(+1.74%) |
Jun 30, 2014 | 42.56 | 42.74 | 42.37 | 42.72 | 319,857 | +0.11(+0.25%) |
Jun 27, 2014 | 42.43 | 42.63 | 42.33 | 42.61 | 132,355 | +0.13(+0.31%) |
Jun 26, 2014 | 42.57 | 42.67 | 42.26 | 42.48 | 121,973 | -0.07(-0.16%) |
Jun 25, 2014 | 42.22 | 42.61 | 42.20 | 42.55 | 127,763 | +0.31(+0.74%) |
Jun 24, 2014 | 42.47 | 42.77 | 42.16 | 42.24 | 209,826 | -0.14(-0.32%) |
Jun 23, 2014 | 42.41 | 42.65 | 42.29 | 42.37 | 227,203 | -0.09(-0.21%) |
Jun 20, 2014 | 41.98 | 42.47 | 41.88 | 42.47 | 148,090 | +0.62(+1.47%) |
Jun 19, 2014 | 41.96 | 41.96 | 41.53 | 41.85 | 82,276 | +0.03(+0.07%) |
Jun 18, 2014 | 41.60 | 41.82 | 41.35 | 41.82 | 128,935 | +0.25(+0.61%) |
Jun 17, 2014 | 41.04 | 41.75 | 40.95 | 41.57 | 185,013 | +0.46(+1.13%) |
Jun 16, 2014 | 40.91 | 41.24 | 40.79 | 41.10 | 177,422 | +0.11(+0.28%) |
Jun 13, 2014 | 40.90 | 41.18 | 40.66 | 40.99 | 124,079 | +0.08(+0.19%) |
Jun 12, 2014 | 41.23 | 41.29 | 40.78 | 40.91 | 193,246 | -0.30(-0.74%) |
Jun 11, 2014 | 41.03 | 41.27 | 40.87 | 41.21 | 125,045 | +0.04(+0.09%) |
Jun 10, 2014 | 41.25 | 41.25 | 40.69 | 41.18 | 65,045 | +0.24(+0.58%) |
Jun 06, 2014 | 40.82 | 41.00 | 40.70 | 40.94 | 370,793 | +0.20(+0.49%) |
Jun 05, 2014 | 40.53 | 40.94 | 40.24 | 40.74 | 74,244 | +0.18(+0.46%) |
Jun 04, 2014 | 40.64 | 40.71 | 40.29 | 40.55 | 181,738 | -0.11(-0.26%) |
Jun 03, 2014 | 40.58 | 40.67 | 40.38 | 40.66 | 163,980 | -0.01(-0.02%) |
Jun 02, 2014 | 40.92 | 40.92 | 40.23 | 40.67 | 162,810 | -0.03(-0.08%) |
May 30, 2014 | 40.69 | 40.84 | 40.41 | 40.70 | 239,546 | +0.01(+0.02%) |
May 29, 2014 | 40.61 | 40.69 | 40.45 | 40.69 | 97,925 | +0.23(+0.56%) |
May 28, 2014 | 40.56 | 40.67 | 40.32 | 40.46 | 306,630 | -0.09(-0.23%) |
May 27, 2014 | 40.63 | 40.68 | 40.36 | 40.56 | 580,854 | +0.42(+1.05%) |
May 23, 2014 | 39.75 | 40.14 | 40.14 | 40.14 | 845,704 | +0.33(+0.83%) |
May 22, 2014 | 39.30 | 40.02 | 39.29 | 39.81 | 62,167 | +0.51(+1.31%) |
May 21, 2014 | 39.24 | 39.56 | 39.07 | 39.29 | 66,052 | +0.15(+0.39%) |
May 20, 2014 | 39.45 | 39.45 | 38.86 | 39.14 | 77,490 | -0.29(-0.74%) |
May 19, 2014 | 38.99 | 39.51 | 38.93 | 39.43 | 169,065 | +0.40(+1.02%) |
May 16, 2014 | 38.95 | 39.07 | 38.71 | 39.03 | 121,734 | +0.06(+0.15%) |
May 15, 2014 | 38.89 | 38.98 | 38.44 | 38.98 | 70,179 | -0.05(-0.13%) |
May 14, 2014 | 39.06 | 39.35 | 38.80 | 39.03 | 87,969 | -0.14(-0.36%) |
May 13, 2014 | 39.35 | 39.51 | 39.01 | 39.17 | 105,421 | -0.02(-0.04%) |
May 12, 2014 | 38.85 | 39.34 | 38.85 | 39.18 | 75,996 | +0.46(+1.18%) |
May 09, 2014 | 38.87 | 38.87 | 38.02 | 38.73 | 185,653 | -0.01(-0.03%) |
May 08, 2014 | 39.22 | 39.67 | 38.64 | 38.74 | 116,517 | -0.52(-1.32%) |
May 07, 2014 | 39.38 | 39.44 | 38.61 | 39.26 | 122,191 | -0.14(-0.36%) |
May 06, 2014 | 39.69 | 39.89 | 39.33 | 39.40 | 89,185 | -0.27(-0.67%) |
May 05, 2014 | 39.64 | 39.68 | 38.77 | 39.67 | 246,521 | +0.24(+0.60%) |
May 02, 2014 | 39.49 | 39.59 | 39.13 | 39.43 | 65,544 | -0.07(-0.18%) |