Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.32 | 39.48 | 38.85 | 38.85 | 355,094 | -0.65(-1.63%) |
Jul 30, 2014 | 40.29 | 40.29 | 39.35 | 39.50 | 475,814 | -0.63(-1.57%) |
Jul 29, 2014 | 40.51 | 40.53 | 40.11 | 40.13 | 385,372 | -0.38(-0.93%) |
Jul 28, 2014 | 39.89 | 40.56 | 39.89 | 40.51 | 8,848,988 | +0.58(+1.45%) |
Jul 25, 2014 | 40.21 | 40.30 | 39.90 | 39.93 | 241,958 | -0.35(-0.87%) |
Jul 24, 2014 | 40.12 | 40.36 | 40.07 | 40.28 | 161,590 | +0.11(+0.27%) |
Jul 23, 2014 | 40.22 | 40.23 | 40.09 | 40.17 | 402,339 | -0.03(-0.07%) |
Jul 22, 2014 | 40.35 | 40.36 | 40.19 | 40.19 | 301,418 | -0.06(-0.14%) |
Jul 21, 2014 | 40.24 | 40.36 | 40.06 | 40.25 | 2,038,439 | -0.07(-0.16%) |
Jul 18, 2014 | 39.99 | 40.34 | 39.78 | 40.32 | 111,927 | +0.43(+1.08%) |
Jul 17, 2014 | 40.22 | 40.34 | 39.88 | 39.89 | 136,841 | -0.38(-0.94%) |
Jul 16, 2014 | 40.29 | 40.32 | 39.96 | 40.26 | 334,099 | +0.08(+0.21%) |
Jul 15, 2014 | 40.00 | 40.28 | 39.99 | 40.18 | 312,374 | +0.18(+0.45%) |
Jul 14, 2014 | 40.70 | 40.70 | 40.00 | 40.00 | 356,320 | -0.45(-1.11%) |
Jul 11, 2014 | 40.84 | 40.84 | 40.41 | 40.45 | 198,646 | -0.33(-0.80%) |
Jul 10, 2014 | 40.37 | 40.79 | 40.37 | 40.78 | 204,731 | +0.23(+0.57%) |
Jul 09, 2014 | 40.62 | 40.72 | 40.37 | 40.55 | 231,018 | -0.08(-0.19%) |
Jul 08, 2014 | 40.38 | 40.67 | 40.38 | 40.63 | 622,831 | +0.27(+0.66%) |
Jul 07, 2014 | 40.18 | 40.53 | 40.17 | 40.36 | 2,423,660 | +0.14(+0.35%) |
Jul 03, 2014 | 40.44 | 40.22 | 40.22 | 40.22 | 227,269 | -0.40(-0.98%) |
Jul 02, 2014 | 41.38 | 41.38 | 40.50 | 40.61 | 330,721 | -0.81(-1.95%) |
Jul 01, 2014 | 42.00 | 42.00 | 41.40 | 41.42 | 666,630 | -0.38(-0.91%) |
Jun 30, 2014 | 41.55 | 41.85 | 41.34 | 41.80 | 7,950,196 | +0.31(+0.75%) |
Jun 27, 2014 | 41.27 | 41.54 | 41.16 | 41.49 | 463,616 | +0.20(+0.47%) |
Jun 26, 2014 | 41.22 | 41.30 | 41.12 | 41.29 | 175,434 | +0.06(+0.15%) |
Jun 25, 2014 | 40.95 | 41.24 | 40.92 | 41.23 | 440,058 | +0.20(+0.48%) |
Jun 24, 2014 | 40.87 | 41.16 | 40.87 | 41.03 | 395,268 | +0.13(+0.33%) |
Jun 23, 2014 | 41.12 | 41.15 | 40.74 | 40.90 | 372,168 | -0.12(-0.30%) |
Jun 20, 2014 | 41.33 | 41.35 | 40.99 | 41.02 | 193,713 | -0.23(-0.55%) |
Jun 19, 2014 | 41.00 | 41.33 | 40.96 | 41.25 | 296,278 | +0.29(+0.70%) |
Jun 18, 2014 | 40.13 | 40.96 | 40.13 | 40.96 | 677,542 | +0.85(+2.11%) |
Jun 17, 2014 | 40.06 | 40.20 | 39.93 | 40.11 | 1,201,595 | -0.03(-0.07%) |
Jun 16, 2014 | 39.91 | 40.45 | 39.86 | 40.14 | 13,454,421 | +0.31(+0.77%) |
Jun 13, 2014 | 39.63 | 39.94 | 39.47 | 39.84 | 112,605 | +0.19(+0.47%) |
Jun 12, 2014 | 39.53 | 39.75 | 39.09 | 39.65 | 179,665 | +0.13(+0.33%) |
Jun 11, 2014 | 39.84 | 39.87 | 39.52 | 39.52 | 89,280 | -0.48(-1.20%) |
Jun 10, 2014 | 40.07 | 40.22 | 39.99 | 40.00 | 86,280 | -0.37(-0.90%) |
Jun 06, 2014 | 40.49 | 40.69 | 40.34 | 40.37 | 92,966 | -0.12(-0.30%) |
Jun 05, 2014 | 40.17 | 40.52 | 40.15 | 40.49 | 92,705 | +0.35(+0.86%) |
Jun 04, 2014 | 40.04 | 40.15 | 39.90 | 40.14 | 282,009 | +0.06(+0.15%) |
Jun 03, 2014 | 40.00 | 40.19 | 39.90 | 40.08 | 96,251 | +0.09(+0.22%) |
Jun 02, 2014 | 39.83 | 40.08 | 39.83 | 39.99 | 286,891 | -0.04(-0.09%) |
May 30, 2014 | 39.64 | 40.04 | 39.64 | 40.03 | 62,278 | +0.32(+0.82%) |
May 29, 2014 | 39.71 | 39.75 | 39.51 | 39.71 | 65,596 | +0.02(+0.05%) |
May 28, 2014 | 39.40 | 39.70 | 39.40 | 39.69 | 94,080 | +0.26(+0.66%) |
May 27, 2014 | 39.41 | 39.64 | 39.41 | 39.43 | 125,046 | +0.31(+0.80%) |
May 23, 2014 | 39.13 | 39.12 | 39.12 | 39.12 | 114,073 | -0.11(-0.28%) |
May 22, 2014 | 38.87 | 39.29 | 38.87 | 39.23 | 131,026 | +0.34(+0.88%) |
May 21, 2014 | 38.93 | 38.97 | 38.79 | 38.88 | 55,729 | +0.00(+0.00%) |
May 20, 2014 | 38.86 | 39.07 | 38.65 | 38.88 | 139,519 | -0.01(-0.03%) |
May 19, 2014 | 39.45 | 39.45 | 38.85 | 38.90 | 144,490 | -0.54(-1.38%) |
May 16, 2014 | 39.29 | 39.46 | 39.20 | 39.44 | 71,684 | +0.12(+0.31%) |
May 15, 2014 | 39.49 | 39.60 | 39.27 | 39.32 | 92,101 | -0.15(-0.38%) |
May 14, 2014 | 39.30 | 39.67 | 39.24 | 39.47 | 107,374 | +0.20(+0.52%) |
May 13, 2014 | 39.31 | 39.44 | 39.11 | 39.26 | 313,638 | +0.06(+0.15%) |
May 12, 2014 | 39.58 | 39.64 | 39.17 | 39.20 | 356,192 | -0.30(-0.76%) |
May 09, 2014 | 39.96 | 40.10 | 39.50 | 39.50 | 118,389 | -0.54(-1.36%) |
May 08, 2014 | 40.47 | 40.49 | 39.98 | 40.05 | 191,466 | -0.43(-1.07%) |
May 07, 2014 | 39.94 | 40.49 | 39.94 | 40.48 | 460,276 | +0.66(+1.65%) |
May 06, 2014 | 39.93 | 40.05 | 39.80 | 39.82 | 108,163 | -0.20(-0.49%) |
May 05, 2014 | 39.60 | 40.02 | 39.60 | 40.02 | 150,607 | +0.34(+0.86%) |
May 02, 2014 | 40.26 | 40.42 | 39.52 | 39.68 | 233,322 | -0.79(-1.96%) |