Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.21 | 42.36 | 40.60 | 40.64 | 894,736 | -1.18(-2.81%) |
Jul 30, 2014 | 41.78 | 42.15 | 41.36 | 41.81 | 735,376 | +0.14(+0.34%) |
Jul 29, 2014 | 42.02 | 42.47 | 41.65 | 41.67 | 623,338 | -0.30(-0.71%) |
Jul 28, 2014 | 42.03 | 42.16 | 41.61 | 41.97 | 293,772 | -0.06(-0.15%) |
Jul 25, 2014 | 42.08 | 42.24 | 41.71 | 42.03 | 299,436 | -0.28(-0.66%) |
Jul 24, 2014 | 42.02 | 42.37 | 41.67 | 42.31 | 380,600 | +0.26(+0.62%) |
Jul 23, 2014 | 42.15 | 42.15 | 41.92 | 42.05 | 406,921 | -0.11(-0.26%) |
Jul 22, 2014 | 42.16 | 42.48 | 42.07 | 42.15 | 316,308 | +0.22(+0.54%) |
Jul 21, 2014 | 41.86 | 42.24 | 41.76 | 41.93 | 282,430 | -0.22(-0.51%) |
Jul 18, 2014 | 41.64 | 42.20 | 41.53 | 42.15 | 515,958 | +0.59(+1.43%) |
Jul 17, 2014 | 41.74 | 42.13 | 41.42 | 41.55 | 386,109 | -0.33(-0.79%) |
Jul 16, 2014 | 41.89 | 42.06 | 41.38 | 41.89 | 607,013 | +0.22(+0.54%) |
Jul 15, 2014 | 41.80 | 41.96 | 41.37 | 41.66 | 410,028 | +0.02(+0.04%) |
Jul 14, 2014 | 41.67 | 41.93 | 41.56 | 41.64 | 404,895 | +0.25(+0.61%) |
Jul 11, 2014 | 41.26 | 41.48 | 40.99 | 41.39 | 322,791 | +0.14(+0.35%) |
Jul 10, 2014 | 41.02 | 41.53 | 40.92 | 41.25 | 357,041 | -0.35(-0.84%) |
Jul 09, 2014 | 41.68 | 41.94 | 41.31 | 41.60 | 346,481 | -0.13(-0.32%) |
Jul 08, 2014 | 42.13 | 42.40 | 41.48 | 41.73 | 552,787 | -0.55(-1.30%) |
Jul 07, 2014 | 42.36 | 42.55 | 42.15 | 42.28 | 463,204 | -0.23(-0.55%) |
Jul 03, 2014 | 42.04 | 42.51 | 42.51 | 42.51 | 446,632 | +0.74(+1.76%) |
Jul 02, 2014 | 41.67 | 42.03 | 41.58 | 41.78 | 437,845 | -0.03(-0.06%) |
Jul 01, 2014 | 41.31 | 42.02 | 41.08 | 41.80 | 1,007,705 | +0.63(+1.53%) |
Jun 30, 2014 | 40.59 | 41.18 | 40.56 | 41.18 | 717,331 | +0.58(+1.44%) |
Jun 27, 2014 | 39.93 | 40.65 | 39.93 | 40.59 | 844,045 | +0.66(+1.66%) |
Jun 26, 2014 | 39.98 | 40.15 | 39.66 | 39.93 | 355,921 | -0.12(-0.29%) |
Jun 25, 2014 | 39.86 | 40.32 | 39.85 | 40.04 | 385,174 | +0.13(+0.34%) |
Jun 24, 2014 | 40.30 | 40.78 | 39.88 | 39.91 | 640,815 | -0.38(-0.94%) |
Jun 23, 2014 | 40.09 | 40.34 | 39.82 | 40.29 | 529,001 | +0.25(+0.63%) |
Jun 20, 2014 | 40.45 | 40.71 | 40.02 | 40.04 | 1,328,848 | -0.31(-0.76%) |
Jun 19, 2014 | 40.60 | 40.97 | 40.01 | 40.34 | 507,554 | -0.17(-0.42%) |
Jun 18, 2014 | 40.81 | 41.06 | 40.29 | 40.51 | 715,061 | -0.32(-0.79%) |
Jun 17, 2014 | 40.10 | 41.01 | 40.07 | 40.83 | 558,273 | +0.63(+1.56%) |
Jun 16, 2014 | 40.23 | 40.36 | 39.88 | 40.21 | 202,416 | -0.06(-0.16%) |
Jun 13, 2014 | 40.31 | 40.39 | 40.02 | 40.27 | 206,546 | +0.07(+0.18%) |
Jun 12, 2014 | 40.23 | 40.41 | 39.95 | 40.20 | 354,303 | -0.13(-0.31%) |
Jun 11, 2014 | 39.87 | 40.39 | 39.70 | 40.32 | 325,094 | +0.18(+0.45%) |
Jun 10, 2014 | 40.06 | 40.30 | 39.98 | 40.14 | 192,686 | +0.26(+0.65%) |
Jun 06, 2014 | 39.51 | 40.17 | 39.51 | 39.88 | 574,385 | +0.46(+1.16%) |
Jun 05, 2014 | 39.13 | 39.48 | 38.82 | 39.42 | 321,404 | +0.40(+1.04%) |
Jun 04, 2014 | 38.84 | 39.05 | 38.63 | 39.02 | 444,658 | +0.09(+0.23%) |
Jun 03, 2014 | 38.88 | 38.94 | 38.45 | 38.93 | 543,528 | +0.01(+0.02%) |
Jun 02, 2014 | 38.75 | 39.01 | 38.40 | 38.92 | 373,996 | +0.16(+0.42%) |
May 30, 2014 | 39.04 | 39.04 | 38.47 | 38.76 | 486,011 | -0.29(-0.74%) |
May 29, 2014 | 39.02 | 39.06 | 38.71 | 39.05 | 278,599 | +0.14(+0.37%) |
May 28, 2014 | 38.97 | 39.18 | 38.67 | 38.90 | 578,286 | -0.08(-0.21%) |
May 27, 2014 | 38.74 | 39.30 | 38.63 | 38.98 | 453,457 | +0.41(+1.07%) |
May 23, 2014 | 38.29 | 38.57 | 38.57 | 38.57 | 469,459 | +0.34(+0.89%) |
May 22, 2014 | 37.77 | 38.33 | 37.72 | 38.23 | 229,408 | +0.46(+1.21%) |
May 21, 2014 | 37.27 | 37.78 | 37.11 | 37.77 | 999,216 | +0.61(+1.64%) |
May 20, 2014 | 38.14 | 38.15 | 37.15 | 37.16 | 1,031,831 | -1.06(-2.77%) |
May 19, 2014 | 37.94 | 38.39 | 37.93 | 38.22 | 256,544 | +0.25(+0.66%) |
May 16, 2014 | 37.83 | 38.10 | 37.47 | 37.97 | 359,559 | +0.13(+0.36%) |
May 15, 2014 | 37.81 | 38.07 | 37.08 | 37.84 | 669,088 | -0.04(-0.10%) |
May 14, 2014 | 38.23 | 38.30 | 37.87 | 37.87 | 378,479 | -0.48(-1.24%) |
May 13, 2014 | 38.92 | 39.16 | 38.34 | 38.35 | 575,738 | -0.57(-1.48%) |
May 12, 2014 | 37.40 | 39.20 | 37.36 | 38.92 | 1,633,706 | +1.62(+4.33%) |
May 09, 2014 | 37.13 | 37.58 | 37.02 | 37.31 | 1,607,555 | +0.11(+0.29%) |
May 08, 2014 | 37.72 | 37.85 | 37.16 | 37.20 | 828,941 | -0.65(-1.71%) |
May 07, 2014 | 37.12 | 37.96 | 36.90 | 37.84 | 963,853 | +0.79(+2.13%) |
May 06, 2014 | 37.03 | 37.18 | 36.77 | 37.05 | 670,818 | +0.06(+0.17%) |
May 05, 2014 | 36.82 | 37.11 | 36.37 | 36.99 | 704,189 | -0.04(-0.12%) |
May 02, 2014 | 36.89 | 37.71 | 36.72 | 37.04 | 814,077 | +0.22(+0.61%) |