Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.51 | 41.90 | 41.33 | 41.36 | 209,494 | -0.46(-1.09%) |
Jul 30, 2014 | 42.12 | 42.42 | 41.54 | 41.81 | 192,526 | -0.21(-0.51%) |
Jul 29, 2014 | 41.97 | 42.08 | 41.84 | 42.03 | 136,377 | +0.21(+0.51%) |
Jul 28, 2014 | 41.84 | 42.09 | 41.72 | 41.81 | 98,090 | +0.00(+0.00%) |
Jul 25, 2014 | 41.81 | 42.06 | 41.72 | 41.81 | 136,498 | +0.00(+0.00%) |
Jul 24, 2014 | 41.97 | 42.27 | 41.78 | 41.81 | 101,950 | -0.12(-0.29%) |
Jul 23, 2014 | 41.94 | 42.18 | 41.87 | 41.94 | 91,070 | -0.09(-0.22%) |
Jul 22, 2014 | 42.12 | 42.36 | 42.00 | 42.03 | 97,012 | -0.06(-0.14%) |
Jul 21, 2014 | 42.30 | 42.30 | 41.84 | 42.09 | 118,170 | -0.21(-0.50%) |
Jul 18, 2014 | 41.66 | 42.30 | 41.66 | 42.30 | 127,501 | +0.55(+1.31%) |
Jul 17, 2014 | 42.03 | 42.24 | 41.66 | 41.75 | 176,560 | -0.40(-0.94%) |
Jul 16, 2014 | 42.21 | 42.39 | 42.06 | 42.15 | 75,189 | -0.15(-0.36%) |
Jul 15, 2014 | 42.33 | 42.57 | 42.12 | 42.30 | 151,832 | +0.06(+0.14%) |
Jul 14, 2014 | 41.69 | 42.30 | 41.69 | 42.24 | 134,213 | +0.67(+1.61%) |
Jul 11, 2014 | 41.84 | 41.97 | 41.57 | 41.57 | 114,023 | -0.40(-0.94%) |
Jul 10, 2014 | 41.87 | 42.12 | 41.63 | 41.97 | 175,566 | -0.03(-0.07%) |
Jul 09, 2014 | 42.03 | 42.06 | 41.75 | 42.00 | 132,079 | +0.12(+0.29%) |
Jul 08, 2014 | 41.63 | 42.09 | 41.57 | 41.87 | 251,921 | +0.18(+0.44%) |
Jul 07, 2014 | 42.06 | 42.15 | 41.63 | 41.69 | 190,583 | -0.37(-0.87%) |
Jul 03, 2014 | 42.15 | 42.06 | 42.06 | 42.06 | 146,005 | -0.18(-0.43%) |
Jul 02, 2014 | 42.42 | 42.54 | 42.00 | 42.24 | 251,232 | -0.24(-0.57%) |
Jul 01, 2014 | 43.06 | 43.12 | 42.39 | 42.48 | 390,417 | -0.61(-1.41%) |
Jun 30, 2014 | 43.18 | 43.27 | 42.88 | 43.09 | 196,509 | -0.06(-0.14%) |
Jun 27, 2014 | 43.18 | 43.39 | 42.88 | 43.15 | 254,483 | -0.12(-0.28%) |
Jun 26, 2014 | 42.91 | 43.36 | 42.73 | 43.27 | 339,993 | +0.37(+0.85%) |
Jun 25, 2014 | 43.17 | 43.23 | 42.56 | 42.91 | 506,253 | -0.26(-0.61%) |
Jun 24, 2014 | 43.60 | 43.75 | 43.17 | 43.17 | 358,374 | -0.41(-0.93%) |
Jun 23, 2014 | 43.55 | 43.92 | 43.31 | 43.58 | 704,803 | +0.12(+0.27%) |
Jun 20, 2014 | 42.97 | 43.49 | 42.59 | 43.46 | 670,670 | +1.31(+3.10%) |
Jun 19, 2014 | 42.21 | 42.39 | 41.86 | 42.15 | 171,452 | +0.06(+0.14%) |
Jun 18, 2014 | 41.80 | 42.18 | 41.72 | 42.10 | 195,660 | +0.20(+0.49%) |
Jun 17, 2014 | 42.12 | 42.24 | 41.80 | 41.89 | 166,784 | -0.12(-0.28%) |
Jun 16, 2014 | 42.30 | 42.39 | 41.98 | 42.01 | 199,827 | -0.35(-0.82%) |
Jun 13, 2014 | 42.15 | 42.50 | 41.89 | 42.36 | 217,989 | +0.35(+0.83%) |
Jun 12, 2014 | 42.39 | 42.44 | 41.95 | 42.01 | 167,913 | -0.46(-1.09%) |
Jun 11, 2014 | 42.65 | 42.68 | 42.10 | 42.47 | 125,925 | -0.26(-0.61%) |
Jun 10, 2014 | 42.82 | 42.95 | 42.57 | 42.73 | 228,090 | +0.52(+1.24%) |
Jun 06, 2014 | 41.80 | 42.53 | 41.72 | 42.21 | 296,858 | +0.49(+1.18%) |
Jun 05, 2014 | 41.43 | 41.86 | 41.40 | 41.72 | 173,764 | +0.20(+0.49%) |
Jun 04, 2014 | 41.57 | 41.66 | 41.25 | 41.51 | 150,338 | -0.12(-0.28%) |
Jun 03, 2014 | 41.83 | 41.89 | 41.31 | 41.63 | 308,305 | -0.32(-0.76%) |
Jun 02, 2014 | 41.95 | 42.04 | 41.54 | 41.95 | 189,139 | +0.09(+0.21%) |
May 30, 2014 | 41.02 | 41.89 | 41.02 | 41.86 | 287,914 | +0.84(+2.05%) |
May 29, 2014 | 41.08 | 41.14 | 40.93 | 41.02 | 152,458 | -0.06(-0.14%) |
May 28, 2014 | 41.25 | 41.25 | 40.85 | 41.08 | 241,500 | -0.17(-0.42%) |
May 27, 2014 | 41.11 | 41.51 | 41.05 | 41.25 | 177,451 | +0.32(+0.78%) |
May 23, 2014 | 40.53 | 40.93 | 40.93 | 40.93 | 248,697 | +0.55(+1.37%) |
May 22, 2014 | 39.92 | 40.41 | 39.92 | 40.38 | 111,767 | +0.49(+1.24%) |
May 21, 2014 | 39.71 | 40.01 | 39.69 | 39.89 | 161,477 | +0.17(+0.44%) |
May 20, 2014 | 40.09 | 40.21 | 39.58 | 39.71 | 245,295 | -0.38(-0.94%) |
May 19, 2014 | 39.54 | 40.09 | 39.48 | 40.09 | 169,898 | +0.61(+1.54%) |
May 16, 2014 | 39.37 | 39.60 | 39.19 | 39.48 | 201,371 | +0.06(+0.15%) |
May 15, 2014 | 39.77 | 40.03 | 39.28 | 39.42 | 289,603 | -0.46(-1.16%) |
May 14, 2014 | 40.06 | 40.12 | 39.80 | 39.89 | 199,869 | -0.06(-0.15%) |
May 13, 2014 | 40.06 | 40.53 | 39.92 | 39.95 | 171,907 | -0.23(-0.58%) |
May 12, 2014 | 39.63 | 40.50 | 39.61 | 40.18 | 273,836 | +0.52(+1.32%) |
May 09, 2014 | 39.60 | 40.06 | 39.54 | 39.66 | 273,897 | -0.12(-0.29%) |
May 08, 2014 | 41.11 | 41.20 | 39.42 | 39.77 | 1,065,418 | -2.82(-6.61%) |
May 07, 2014 | 42.39 | 42.59 | 42.01 | 42.59 | 359,390 | +0.20(+0.48%) |
May 06, 2014 | 42.53 | 42.65 | 42.39 | 42.39 | 175,819 | -0.26(-0.61%) |
May 05, 2014 | 42.97 | 42.97 | 42.30 | 42.65 | 300,745 | -0.35(-0.81%) |
May 02, 2014 | 42.47 | 43.02 | 42.39 | 43.00 | 391,440 | +0.32(+0.75%) |