Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.99 | 39.04 | 38.99 | 39.02 | 2,830 | -0.70(-1.76%) |
Jul 30, 2014 | 40.52 | 40.52 | 39.62 | 39.72 | 2,852 | -0.54(-1.34%) |
Jul 29, 2014 | 40.34 | 40.40 | 40.25 | 40.26 | 2,636 | -0.22(-0.53%) |
Jul 28, 2014 | 40.45 | 40.49 | 40.35 | 40.48 | 1,914 | +0.00(+0.00%) |
Jul 25, 2014 | 40.77 | 40.77 | 40.48 | 40.48 | 1,360 | -0.28(-0.69%) |
Jul 24, 2014 | 40.99 | 41.13 | 40.76 | 40.76 | 5,079 | -0.18(-0.44%) |
Jul 23, 2014 | 40.95 | 41.16 | 40.94 | 40.94 | 10,314 | -0.03(-0.07%) |
Jul 22, 2014 | 40.97 | 40.97 | 40.97 | 40.97 | 747 | +0.18(+0.44%) |
Jul 21, 2014 | 40.47 | 40.79 | 40.47 | 40.79 | 1,656 | -0.03(-0.07%) |
Jul 18, 2014 | 40.83 | 40.83 | 40.77 | 40.82 | 1,195 | +0.13(+0.32%) |
Jul 17, 2014 | 40.69 | 40.69 | 40.69 | 40.69 | 78 | +0.00(+0.00%) |
Jul 16, 2014 | 40.45 | 40.69 | 40.45 | 40.69 | 1,803 | +0.55(+1.37%) |
Jul 15, 2014 | 40.20 | 40.20 | 40.14 | 40.14 | 355 | -0.12(-0.30%) |
Jul 14, 2014 | 40.36 | 40.36 | 40.25 | 40.26 | 3,561 | +0.33(+0.83%) |
Jul 11, 2014 | 40.03 | 40.03 | 39.92 | 39.93 | 1,309 | -0.00(-0.00%) |
Jul 10, 2014 | 39.80 | 39.93 | 39.70 | 39.93 | 3,708 | -0.57(-1.41%) |
Jul 09, 2014 | 40.39 | 40.50 | 39.92 | 40.50 | 11,017 | +0.43(+1.07%) |
Jul 08, 2014 | 40.06 | 40.07 | 40.05 | 40.07 | 2,234 | -0.13(-0.33%) |
Jul 07, 2014 | 40.59 | 40.59 | 40.20 | 40.20 | 1,459 | -0.49(-1.19%) |
Jul 03, 2014 | 40.69 | 40.69 | 40.69 | 40.69 | 600 | -0.36(-0.88%) |
Jul 02, 2014 | 41.04 | 41.07 | 41.04 | 41.05 | 2,324 | -0.17(-0.41%) |
Jul 01, 2014 | 41.14 | 41.22 | 41.14 | 41.22 | 962 | +0.23(+0.56%) |
Jun 30, 2014 | 40.83 | 40.99 | 40.79 | 40.99 | 842 | +0.14(+0.34%) |
Jun 27, 2014 | 40.77 | 40.85 | 40.69 | 40.85 | 1,166 | +0.15(+0.37%) |
Jun 26, 2014 | 40.58 | 40.70 | 40.55 | 40.70 | 2,254 | +0.07(+0.18%) |
Jun 25, 2014 | 40.46 | 40.63 | 40.43 | 40.63 | 748 | +0.15(+0.36%) |
Jun 24, 2014 | 40.51 | 40.61 | 40.48 | 40.48 | 1,648 | +0.38(+0.95%) |
Jun 23, 2014 | 40.10 | 40.10 | 40.10 | 40.10 | 254 | +0.17(+0.42%) |
Jun 20, 2014 | 39.80 | 40.10 | 39.80 | 39.93 | 6,322 | +0.57(+1.45%) |
Jun 19, 2014 | 39.36 | 39.36 | 39.36 | 39.36 | 141 | +0.00(+0.00%) |
Jun 18, 2014 | 39.42 | 39.42 | 39.36 | 39.36 | 778 | -0.47(-1.18%) |
Jun 17, 2014 | 39.81 | 39.85 | 39.78 | 39.83 | 1,773 | +0.05(+0.12%) |
Jun 16, 2014 | 39.78 | 39.78 | 39.78 | 39.78 | 245 | +0.68(+1.75%) |
Jun 12, 2014 | 39.34 | 39.10 | 39.10 | 39.10 | 900 | -0.25(-0.64%) |
Jun 11, 2014 | 39.50 | 39.50 | 39.35 | 39.35 | 837 | -0.21(-0.52%) |
Jun 10, 2014 | 39.56 | 39.56 | 39.56 | 39.56 | 1 | +0.15(+0.38%) |
Jun 06, 2014 | 39.28 | 39.41 | 39.28 | 39.41 | 2,472 | +0.46(+1.17%) |
Jun 05, 2014 | 38.98 | 38.98 | 38.95 | 38.95 | 938 | -0.05(-0.13%) |
Jun 04, 2014 | 38.95 | 39.00 | 38.95 | 39.00 | 623 | -0.01(-0.03%) |
Jun 03, 2014 | 39.01 | 39.01 | 39.01 | 39.01 | 344 | +0.16(+0.41%) |
Jun 02, 2014 | 38.65 | 38.85 | 38.65 | 38.85 | 4,674 | +0.08(+0.21%) |
May 30, 2014 | 38.43 | 38.77 | 38.43 | 38.77 | 1,266 | +0.31(+0.80%) |
May 29, 2014 | 38.59 | 38.59 | 38.46 | 38.46 | 1,240 | -0.03(-0.07%) |
May 28, 2014 | 38.38 | 38.51 | 38.32 | 38.49 | 10,505 | +0.01(+0.03%) |
May 27, 2014 | 38.48 | 38.48 | 38.48 | 38.48 | 409 | -0.03(-0.08%) |
May 23, 2014 | 38.51 | 38.51 | 38.51 | 38.51 | 0 | +0.00(+0.00%) |
May 22, 2014 | 38.35 | 38.51 | 38.35 | 38.51 | 1,488 | +0.17(+0.44%) |
May 21, 2014 | 38.30 | 38.35 | 38.30 | 38.34 | 1,468 | +0.15(+0.38%) |
May 20, 2014 | 37.70 | 38.22 | 37.70 | 38.20 | 2,141 | -0.03(-0.09%) |
May 19, 2014 | 38.33 | 38.33 | 38.23 | 38.23 | 725 | +0.07(+0.18%) |
May 16, 2014 | 38.27 | 38.27 | 38.16 | 38.16 | 3,847 | +0.08(+0.21%) |
May 15, 2014 | 38.08 | 38.15 | 38.08 | 38.08 | 720 | -0.05(-0.13%) |
May 14, 2014 | 38.11 | 38.13 | 38.11 | 38.13 | 519 | +0.20(+0.53%) |
May 13, 2014 | 37.92 | 38.07 | 37.70 | 37.93 | 1,640 | -0.13(-0.34%) |
May 12, 2014 | 38.06 | 38.06 | 38.06 | 38.06 | 168 | +0.34(+0.90%) |
May 09, 2014 | 38.40 | 38.40 | 37.72 | 37.72 | 897 | -0.38(-1.00%) |
May 08, 2014 | 38.15 | 38.15 | 37.93 | 38.10 | 1,599 | -0.24(-0.63%) |
May 07, 2014 | 38.27 | 38.35 | 38.27 | 38.34 | 849 | +0.06(+0.16%) |
May 06, 2014 | 38.42 | 38.42 | 38.28 | 38.28 | 287 | -0.01(-0.03%) |
May 05, 2014 | 37.85 | 38.29 | 37.85 | 38.29 | 14,426 | +0.49(+1.30%) |
May 02, 2014 | 37.90 | 37.90 | 37.80 | 37.80 | 602 | -0.01(-0.03%) |