Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.35 | 42.50 | 40.73 | 40.77 | 891,814 | -1.18(-2.81%) |
Jul 30, 2014 | 41.91 | 42.29 | 41.50 | 41.95 | 732,975 | +0.14(+0.34%) |
Jul 29, 2014 | 42.16 | 42.61 | 41.79 | 41.81 | 621,303 | -0.30(-0.71%) |
Jul 28, 2014 | 42.17 | 42.30 | 41.74 | 42.10 | 292,813 | -0.06(-0.15%) |
Jul 25, 2014 | 42.22 | 42.37 | 41.84 | 42.17 | 298,458 | -0.28(-0.66%) |
Jul 24, 2014 | 42.16 | 42.51 | 41.81 | 42.45 | 379,357 | +0.26(+0.62%) |
Jul 23, 2014 | 42.29 | 42.29 | 42.06 | 42.18 | 405,593 | -0.11(-0.26%) |
Jul 22, 2014 | 42.30 | 42.62 | 42.21 | 42.29 | 315,275 | +0.23(+0.54%) |
Jul 21, 2014 | 42.00 | 42.37 | 41.90 | 42.07 | 281,508 | -0.22(-0.51%) |
Jul 18, 2014 | 41.78 | 42.34 | 41.67 | 42.28 | 514,273 | +0.59(+1.43%) |
Jul 17, 2014 | 41.88 | 42.27 | 41.55 | 41.69 | 384,848 | -0.33(-0.79%) |
Jul 16, 2014 | 42.02 | 42.19 | 41.52 | 42.02 | 605,031 | +0.23(+0.54%) |
Jul 15, 2014 | 41.93 | 42.09 | 41.51 | 41.80 | 408,689 | +0.02(+0.04%) |
Jul 14, 2014 | 41.81 | 42.07 | 41.70 | 41.78 | 403,573 | +0.25(+0.61%) |
Jul 11, 2014 | 41.39 | 41.62 | 41.12 | 41.53 | 321,737 | +0.14(+0.35%) |
Jul 10, 2014 | 41.16 | 41.67 | 41.05 | 41.38 | 355,876 | -0.35(-0.84%) |
Jul 09, 2014 | 41.82 | 42.08 | 41.45 | 41.73 | 345,349 | -0.14(-0.32%) |
Jul 08, 2014 | 42.27 | 42.54 | 41.62 | 41.87 | 550,982 | -0.55(-1.30%) |
Jul 07, 2014 | 42.50 | 42.69 | 42.29 | 42.42 | 461,692 | -0.23(-0.55%) |
Jul 03, 2014 | 42.18 | 42.65 | 42.65 | 42.65 | 445,173 | +0.74(+1.76%) |
Jul 02, 2014 | 41.81 | 42.17 | 41.72 | 41.91 | 436,415 | -0.03(-0.06%) |
Jul 01, 2014 | 41.45 | 42.16 | 41.21 | 41.94 | 1,004,415 | +0.63(+1.53%) |
Jun 30, 2014 | 40.73 | 41.32 | 40.69 | 41.31 | 714,989 | +0.59(+1.44%) |
Jun 27, 2014 | 40.06 | 40.78 | 40.06 | 40.73 | 841,289 | +0.67(+1.66%) |
Jun 26, 2014 | 40.11 | 40.28 | 39.79 | 40.06 | 354,759 | -0.12(-0.29%) |
Jun 25, 2014 | 40.00 | 40.45 | 39.98 | 40.18 | 383,917 | +0.14(+0.34%) |
Jun 24, 2014 | 40.43 | 40.91 | 40.01 | 40.04 | 638,722 | -0.38(-0.94%) |
Jun 23, 2014 | 40.22 | 40.47 | 39.95 | 40.42 | 527,274 | +0.25(+0.63%) |
Jun 20, 2014 | 40.58 | 40.84 | 40.15 | 40.17 | 1,324,510 | -0.31(-0.76%) |
Jun 19, 2014 | 40.73 | 41.10 | 40.14 | 40.47 | 505,897 | -0.17(-0.42%) |
Jun 18, 2014 | 40.94 | 41.19 | 40.42 | 40.64 | 712,726 | -0.32(-0.79%) |
Jun 17, 2014 | 40.23 | 41.14 | 40.20 | 40.97 | 556,450 | +0.63(+1.56%) |
Jun 16, 2014 | 40.36 | 40.49 | 40.01 | 40.34 | 201,755 | -0.06(-0.16%) |
Jun 13, 2014 | 40.45 | 40.53 | 40.15 | 40.40 | 205,872 | +0.07(+0.18%) |
Jun 12, 2014 | 40.36 | 40.54 | 40.09 | 40.33 | 353,146 | -0.13(-0.31%) |
Jun 11, 2014 | 40.00 | 40.52 | 39.83 | 40.45 | 324,033 | +0.18(+0.45%) |
Jun 10, 2014 | 40.19 | 40.43 | 40.11 | 40.27 | 192,057 | +0.26(+0.65%) |
Jun 06, 2014 | 39.64 | 40.30 | 39.63 | 40.01 | 572,510 | +0.46(+1.16%) |
Jun 05, 2014 | 39.26 | 39.61 | 38.95 | 39.55 | 320,355 | +0.41(+1.04%) |
Jun 04, 2014 | 38.97 | 39.18 | 38.76 | 39.15 | 443,207 | +0.09(+0.23%) |
Jun 03, 2014 | 39.00 | 39.07 | 38.58 | 39.06 | 541,753 | +0.01(+0.02%) |
Jun 02, 2014 | 38.88 | 39.14 | 38.53 | 39.05 | 372,775 | +0.16(+0.42%) |
May 30, 2014 | 39.17 | 39.17 | 38.59 | 38.89 | 484,424 | -0.29(-0.74%) |
May 29, 2014 | 39.15 | 39.18 | 38.83 | 39.18 | 277,690 | +0.14(+0.37%) |
May 28, 2014 | 39.09 | 39.31 | 38.80 | 39.03 | 576,398 | -0.08(-0.21%) |
May 27, 2014 | 38.87 | 39.43 | 38.75 | 39.11 | 451,977 | +0.41(+1.07%) |
May 23, 2014 | 38.42 | 38.70 | 38.70 | 38.70 | 467,926 | +0.34(+0.89%) |
May 22, 2014 | 37.90 | 38.45 | 37.85 | 38.36 | 228,659 | +0.46(+1.21%) |
May 21, 2014 | 37.39 | 37.90 | 37.23 | 37.90 | 995,954 | +0.61(+1.64%) |
May 20, 2014 | 38.27 | 38.27 | 37.27 | 37.28 | 1,028,462 | -1.06(-2.77%) |
May 19, 2014 | 38.07 | 38.52 | 38.06 | 38.35 | 255,706 | +0.25(+0.66%) |
May 16, 2014 | 37.95 | 38.22 | 37.59 | 38.09 | 358,385 | +0.14(+0.36%) |
May 15, 2014 | 37.93 | 38.20 | 37.20 | 37.96 | 666,903 | -0.04(-0.09%) |
May 14, 2014 | 38.36 | 38.43 | 37.99 | 37.99 | 377,243 | -0.48(-1.24%) |
May 13, 2014 | 39.05 | 39.28 | 38.46 | 38.47 | 573,859 | -0.58(-1.48%) |
May 12, 2014 | 37.52 | 39.33 | 37.48 | 39.05 | 1,628,372 | +1.62(+4.33%) |
May 09, 2014 | 37.26 | 37.71 | 37.14 | 37.43 | 1,602,307 | +0.11(+0.29%) |
May 08, 2014 | 37.84 | 37.98 | 37.28 | 37.32 | 826,235 | -0.65(-1.71%) |
May 07, 2014 | 37.24 | 38.09 | 37.02 | 37.97 | 960,706 | +0.79(+2.13%) |
May 06, 2014 | 37.15 | 37.30 | 36.89 | 37.18 | 668,628 | +0.06(+0.17%) |
May 05, 2014 | 36.94 | 37.23 | 36.49 | 37.11 | 701,890 | -0.05(-0.12%) |
May 02, 2014 | 37.01 | 37.84 | 36.84 | 37.16 | 811,419 | +0.23(+0.61%) |