Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.43 | 40.44 | 40.37 | 40.41 | 174,964 | -0.02(-0.04%) |
Jul 30, 2014 | 40.48 | 40.48 | 40.41 | 40.42 | 202,105 | -0.08(-0.19%) |
Jul 29, 2014 | 40.51 | 40.51 | 40.44 | 40.50 | 267,376 | +0.06(+0.15%) |
Jul 28, 2014 | 40.48 | 40.48 | 40.42 | 40.44 | 261,073 | -0.02(-0.05%) |
Jul 25, 2014 | 40.43 | 40.48 | 40.41 | 40.46 | 392,258 | +0.07(+0.16%) |
Jul 24, 2014 | 40.41 | 40.41 | 40.38 | 40.39 | 188,872 | -0.05(-0.12%) |
Jul 23, 2014 | 40.44 | 40.46 | 40.41 | 40.44 | 437,191 | +0.03(+0.08%) |
Jul 22, 2014 | 40.42 | 40.42 | 40.38 | 40.41 | 457,812 | +0.01(+0.02%) |
Jul 21, 2014 | 40.44 | 40.44 | 40.38 | 40.40 | 182,446 | +0.02(+0.04%) |
Jul 18, 2014 | 40.39 | 40.41 | 40.32 | 40.38 | 163,492 | -0.01(-0.02%) |
Jul 17, 2014 | 40.35 | 40.41 | 40.33 | 40.39 | 310,772 | +0.08(+0.19%) |
Jul 16, 2014 | 40.30 | 40.32 | 40.26 | 40.31 | 189,574 | +0.03(+0.08%) |
Jul 15, 2014 | 40.28 | 40.30 | 40.25 | 40.28 | 180,620 | +0.02(+0.04%) |
Jul 14, 2014 | 40.26 | 40.28 | 40.23 | 40.26 | 189,191 | -0.02(-0.06%) |
Jul 11, 2014 | 40.29 | 40.31 | 40.22 | 40.29 | 167,446 | +0.03(+0.08%) |
Jul 10, 2014 | 40.30 | 40.30 | 40.24 | 40.26 | 84,926 | +0.04(+0.10%) |
Jul 09, 2014 | 40.20 | 40.26 | 40.20 | 40.22 | 127,310 | -0.01(-0.02%) |
Jul 08, 2014 | 40.23 | 40.23 | 40.19 | 40.23 | 145,318 | +0.05(+0.12%) |
Jul 07, 2014 | 40.18 | 40.19 | 40.15 | 40.18 | 226,878 | +0.06(+0.16%) |
Jul 03, 2014 | 40.11 | 40.12 | 40.12 | 40.12 | 124,920 | -0.02(-0.06%) |
Jul 02, 2014 | 40.15 | 40.19 | 40.12 | 40.14 | 228,701 | -0.04(-0.10%) |
Jul 01, 2014 | 40.15 | 40.26 | 40.15 | 40.18 | 117,451 | -0.02(-0.06%) |
Jun 30, 2014 | 40.16 | 40.23 | 40.16 | 40.20 | 371,100 | +0.02(+0.04%) |
Jun 27, 2014 | 40.24 | 40.24 | 40.16 | 40.19 | 178,726 | -0.02(-0.06%) |
Jun 26, 2014 | 40.20 | 40.22 | 40.16 | 40.21 | 180,359 | +0.03(+0.08%) |
Jun 25, 2014 | 40.19 | 40.20 | 40.12 | 40.18 | 201,584 | +0.07(+0.18%) |
Jun 24, 2014 | 40.09 | 40.12 | 40.03 | 40.11 | 157,247 | +0.02(+0.06%) |
Jun 23, 2014 | 40.10 | 40.10 | 40.05 | 40.09 | 220,590 | +0.06(+0.16%) |
Jun 20, 2014 | 40.03 | 40.06 | 40.00 | 40.02 | 204,864 | -0.08(-0.20%) |
Jun 19, 2014 | 40.10 | 40.12 | 40.00 | 40.10 | 242,784 | +0.07(+0.18%) |
Jun 18, 2014 | 40.05 | 40.05 | 39.98 | 40.03 | 1,025,674 | +0.04(+0.10%) |
Jun 17, 2014 | 40.03 | 40.03 | 39.98 | 39.99 | 176,379 | -0.03(-0.08%) |
Jun 16, 2014 | 40.05 | 40.05 | 39.98 | 40.02 | 172,504 | -0.02(-0.04%) |
Jun 13, 2014 | 39.99 | 40.04 | 39.94 | 40.04 | 131,860 | +0.02(+0.04%) |
Jun 12, 2014 | 39.99 | 40.03 | 39.94 | 40.02 | 178,745 | +0.05(+0.14%) |
Jun 11, 2014 | 40.01 | 40.01 | 39.94 | 39.97 | 372,716 | -0.04(-0.10%) |
Jun 10, 2014 | 40.02 | 40.04 | 39.99 | 40.01 | 215,149 | -0.03(-0.08%) |
Jun 06, 2014 | 40.03 | 40.06 | 39.96 | 40.04 | 162,269 | +0.09(+0.22%) |
Jun 05, 2014 | 39.85 | 39.96 | 39.84 | 39.95 | 144,531 | +0.13(+0.31%) |
Jun 04, 2014 | 39.87 | 39.89 | 39.80 | 39.83 | 238,899 | -0.08(-0.20%) |
Jun 03, 2014 | 39.93 | 39.93 | 39.86 | 39.91 | 208,151 | -0.05(-0.12%) |
Jun 02, 2014 | 40.04 | 40.04 | 39.92 | 39.95 | 169,341 | -0.01(-0.02%) |
May 30, 2014 | 39.97 | 40.00 | 39.94 | 39.96 | 392,217 | -0.02(-0.06%) |
May 29, 2014 | 40.09 | 40.09 | 39.96 | 39.98 | 149,676 | -0.15(-0.37%) |
May 28, 2014 | 39.94 | 40.13 | 39.94 | 40.13 | 188,297 | +0.23(+0.59%) |
May 27, 2014 | 39.91 | 39.93 | 39.82 | 39.90 | 172,355 | +0.08(+0.20%) |
May 23, 2014 | 39.86 | 39.82 | 39.82 | 39.82 | 100,245 | +0.02(+0.04%) |
May 22, 2014 | 39.81 | 39.84 | 39.80 | 39.80 | 77,776 | -0.02(-0.04%) |
May 21, 2014 | 39.82 | 39.84 | 39.79 | 39.82 | 128,809 | -0.02(-0.04%) |
May 20, 2014 | 39.83 | 39.84 | 39.79 | 39.84 | 220,939 | -0.04(-0.10%) |
May 19, 2014 | 39.91 | 39.91 | 39.86 | 39.87 | 149,300 | +0.01(+0.02%) |
May 16, 2014 | 39.90 | 39.91 | 39.86 | 39.87 | 317,041 | -0.07(-0.18%) |
May 15, 2014 | 39.93 | 39.96 | 39.84 | 39.94 | 179,047 | +0.07(+0.18%) |
May 14, 2014 | 39.84 | 39.90 | 39.80 | 39.87 | 164,836 | +0.03(+0.08%) |
May 13, 2014 | 39.74 | 39.84 | 39.73 | 39.84 | 425,486 | +0.11(+0.28%) |
May 12, 2014 | 39.70 | 39.74 | 39.69 | 39.73 | 131,673 | -0.02(-0.04%) |
May 09, 2014 | 39.76 | 39.76 | 39.72 | 39.74 | 203,335 | -0.02(-0.06%) |
May 08, 2014 | 39.73 | 39.77 | 39.69 | 39.77 | 283,973 | +0.05(+0.14%) |
May 07, 2014 | 39.70 | 39.72 | 39.68 | 39.71 | 186,037 | +0.00(+0.01%) |
May 06, 2014 | 39.71 | 39.73 | 39.68 | 39.71 | 202,784 | +0.02(+0.05%) |
May 05, 2014 | 39.70 | 39.75 | 39.66 | 39.69 | 5,345,270 | -0.02(-0.04%) |
May 02, 2014 | 39.67 | 39.73 | 39.64 | 39.70 | 128,511 | +0.01(+0.02%) |