Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.40 | 40.52 | 39.91 | 39.91 | 7,803,600 | -0.80(-1.95%) |
Jul 30, 2014 | 41.02 | 41.12 | 40.62 | 40.70 | 6,439,786 | -0.21(-0.52%) |
Jul 29, 2014 | 41.26 | 41.29 | 40.90 | 40.92 | 4,745,214 | -0.30(-0.72%) |
Jul 28, 2014 | 41.11 | 41.31 | 40.97 | 41.21 | 13,011,806 | +0.11(+0.26%) |
Jul 25, 2014 | 40.93 | 41.24 | 40.93 | 41.11 | 2,912,544 | +0.07(+0.18%) |
Jul 24, 2014 | 41.08 | 41.17 | 40.95 | 41.03 | 3,048,191 | -0.05(-0.12%) |
Jul 23, 2014 | 40.92 | 41.16 | 40.81 | 41.08 | 2,756,684 | +0.17(+0.42%) |
Jul 22, 2014 | 40.97 | 41.03 | 40.89 | 40.91 | 3,435,650 | +0.06(+0.14%) |
Jul 21, 2014 | 40.83 | 40.92 | 40.69 | 40.85 | 6,008,944 | -0.11(-0.28%) |
Jul 18, 2014 | 40.74 | 41.04 | 40.71 | 40.97 | 5,932,131 | +0.25(+0.62%) |
Jul 17, 2014 | 40.74 | 40.95 | 40.63 | 40.71 | 6,713,537 | -0.17(-0.42%) |
Jul 16, 2014 | 40.74 | 40.92 | 40.72 | 40.88 | 4,392,140 | +0.28(+0.69%) |
Jul 15, 2014 | 40.71 | 40.97 | 40.49 | 40.61 | 3,442,574 | -0.08(-0.20%) |
Jul 14, 2014 | 40.92 | 40.92 | 40.67 | 40.69 | 3,066,313 | -0.02(-0.06%) |
Jul 11, 2014 | 40.62 | 40.75 | 40.54 | 40.71 | 4,251,955 | +0.07(+0.18%) |
Jul 10, 2014 | 40.46 | 40.81 | 40.42 | 40.64 | 4,824,128 | -0.18(-0.44%) |
Jul 09, 2014 | 40.81 | 40.87 | 40.70 | 40.82 | 5,018,704 | +0.14(+0.34%) |
Jul 08, 2014 | 40.76 | 40.79 | 40.56 | 40.68 | 5,159,186 | -0.11(-0.26%) |
Jul 07, 2014 | 41.07 | 41.11 | 40.71 | 40.79 | 5,961,450 | -0.34(-0.84%) |
Jul 03, 2014 | 40.96 | 41.13 | 41.13 | 41.13 | 3,425,186 | +0.26(+0.64%) |
Jul 02, 2014 | 40.85 | 40.97 | 40.79 | 40.87 | 4,720,551 | +0.05(+0.12%) |
Jul 01, 2014 | 40.77 | 40.98 | 40.68 | 40.82 | 8,524,704 | +0.10(+0.24%) |
Jun 30, 2014 | 40.57 | 40.79 | 40.43 | 40.72 | 15,873,724 | +0.14(+0.35%) |
Jun 27, 2014 | 40.41 | 40.60 | 40.32 | 40.58 | 7,744,152 | -0.13(-0.31%) |
Jun 26, 2014 | 40.79 | 40.88 | 40.48 | 40.70 | 6,646,151 | -0.01(-0.02%) |
Jun 25, 2014 | 40.47 | 40.91 | 40.47 | 40.71 | 8,188,164 | +0.32(+0.79%) |
Jun 24, 2014 | 40.68 | 40.91 | 40.39 | 40.39 | 5,329,534 | -0.39(-0.95%) |
Jun 23, 2014 | 40.77 | 40.90 | 40.60 | 40.78 | 3,584,128 | +0.06(+0.14%) |
Jun 20, 2014 | 40.52 | 40.74 | 40.47 | 40.72 | 5,141,919 | +0.25(+0.61%) |
Jun 19, 2014 | 40.60 | 40.62 | 40.40 | 40.47 | 6,357,428 | -0.08(-0.20%) |
Jun 18, 2014 | 40.15 | 40.58 | 40.11 | 40.55 | 9,828,361 | +0.43(+1.08%) |
Jun 17, 2014 | 39.78 | 40.20 | 39.76 | 40.12 | 7,490,879 | +0.08(+0.20%) |
Jun 16, 2014 | 40.06 | 40.12 | 39.84 | 40.04 | 9,750,207 | -0.09(-0.22%) |
Jun 13, 2014 | 39.99 | 40.18 | 39.89 | 40.13 | 2,996,932 | +0.16(+0.39%) |
Jun 12, 2014 | 40.32 | 40.39 | 39.88 | 39.97 | 4,149,864 | -0.34(-0.85%) |
Jun 11, 2014 | 40.42 | 40.50 | 40.24 | 40.32 | 2,875,233 | -0.23(-0.56%) |
Jun 10, 2014 | 40.40 | 40.55 | 40.25 | 40.55 | 3,226,740 | -0.05(-0.12%) |
Jun 06, 2014 | 40.47 | 40.62 | 40.40 | 40.60 | 3,583,568 | +0.20(+0.48%) |
Jun 05, 2014 | 40.30 | 40.47 | 39.93 | 40.40 | 5,954,411 | +0.19(+0.47%) |
Jun 04, 2014 | 40.07 | 40.33 | 39.95 | 40.21 | 3,516,480 | +0.07(+0.16%) |
Jun 03, 2014 | 40.06 | 40.26 | 40.02 | 40.15 | 3,230,610 | -0.09(-0.22%) |
Jun 02, 2014 | 40.14 | 40.33 | 40.03 | 40.24 | 4,189,364 | +0.16(+0.41%) |
May 30, 2014 | 39.92 | 40.09 | 39.88 | 40.07 | 4,193,352 | -0.01(-0.02%) |
May 29, 2014 | 39.71 | 40.11 | 39.57 | 40.08 | 3,254,151 | +0.40(+1.01%) |
May 28, 2014 | 39.63 | 39.82 | 39.60 | 39.68 | 4,833,583 | +0.02(+0.04%) |
May 27, 2014 | 39.75 | 39.83 | 39.62 | 39.66 | 2,659,971 | +0.00(+0.00%) |
May 23, 2014 | 39.38 | 39.66 | 39.66 | 39.66 | 2,749,008 | +0.26(+0.66%) |
May 22, 2014 | 39.26 | 39.45 | 39.19 | 39.40 | 2,021,402 | +0.16(+0.42%) |
May 21, 2014 | 39.17 | 39.34 | 39.10 | 39.24 | 3,079,113 | +0.18(+0.46%) |
May 20, 2014 | 39.23 | 39.35 | 38.96 | 39.06 | 5,732,662 | -0.21(-0.54%) |
May 19, 2014 | 39.04 | 39.48 | 39.02 | 39.27 | 3,356,772 | +0.16(+0.42%) |
May 16, 2014 | 38.96 | 39.13 | 38.67 | 39.11 | 5,360,116 | +0.14(+0.36%) |
May 15, 2014 | 39.42 | 39.44 | 38.74 | 38.97 | 7,294,912 | -0.56(-1.40%) |
May 14, 2014 | 39.52 | 39.74 | 39.44 | 39.53 | 5,915,098 | +0.01(+0.02%) |
May 13, 2014 | 39.50 | 39.67 | 39.44 | 39.52 | 3,075,147 | +0.03(+0.08%) |
May 12, 2014 | 39.22 | 39.52 | 39.20 | 39.48 | 5,238,104 | +0.50(+1.28%) |
May 09, 2014 | 38.82 | 39.04 | 38.74 | 38.99 | 4,871,438 | +0.00(+0.00%) |
May 08, 2014 | 39.08 | 39.37 | 38.82 | 38.99 | 5,888,982 | -0.16(-0.40%) |
May 07, 2014 | 38.97 | 39.17 | 38.72 | 39.14 | 5,213,029 | +0.30(+0.78%) |
May 06, 2014 | 38.92 | 39.05 | 38.71 | 38.84 | 4,198,917 | -0.20(-0.50%) |
May 05, 2014 | 38.69 | 39.06 | 38.63 | 39.04 | 2,938,253 | +0.21(+0.55%) |
May 02, 2014 | 38.73 | 39.04 | 38.65 | 38.82 | 6,103,260 | +0.15(+0.38%) |