Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.34 | 41.31 | 39.92 | 41.14 | 1,710,517 | +0.48(+1.18%) |
Jul 30, 2014 | 40.09 | 40.88 | 40.09 | 40.67 | 771,540 | +0.67(+1.67%) |
Jul 29, 2014 | 40.67 | 40.81 | 39.99 | 40.00 | 635,887 | -0.68(-1.67%) |
Jul 28, 2014 | 41.04 | 41.11 | 40.32 | 40.68 | 686,794 | -0.35(-0.85%) |
Jul 25, 2014 | 41.22 | 41.27 | 40.79 | 41.03 | 701,766 | -0.23(-0.57%) |
Jul 24, 2014 | 40.58 | 41.41 | 40.57 | 41.26 | 677,915 | +0.30(+0.74%) |
Jul 23, 2014 | 41.19 | 41.24 | 40.78 | 40.96 | 505,600 | -0.04(-0.09%) |
Jul 22, 2014 | 40.26 | 41.16 | 40.15 | 41.00 | 757,784 | +0.84(+2.10%) |
Jul 21, 2014 | 40.97 | 40.97 | 39.71 | 40.15 | 817,745 | +0.08(+0.21%) |
Jul 18, 2014 | 39.81 | 40.25 | 39.65 | 40.07 | 483,684 | +0.29(+0.72%) |
Jul 17, 2014 | 40.10 | 40.38 | 39.73 | 39.78 | 864,517 | -0.33(-0.82%) |
Jul 16, 2014 | 40.45 | 40.60 | 39.95 | 40.11 | 666,866 | -0.25(-0.61%) |
Jul 15, 2014 | 40.37 | 40.60 | 40.26 | 40.36 | 589,801 | +0.09(+0.23%) |
Jul 14, 2014 | 40.19 | 40.34 | 40.02 | 40.27 | 810,469 | +0.31(+0.78%) |
Jul 11, 2014 | 40.17 | 40.28 | 39.88 | 39.96 | 721,903 | -0.34(-0.84%) |
Jul 10, 2014 | 40.39 | 40.65 | 40.05 | 40.30 | 523,589 | -0.45(-1.11%) |
Jul 09, 2014 | 40.78 | 40.89 | 40.47 | 40.75 | 496,028 | +0.08(+0.21%) |
Jul 08, 2014 | 41.04 | 41.24 | 40.46 | 40.67 | 687,873 | -0.43(-1.06%) |
Jul 07, 2014 | 40.78 | 41.44 | 40.56 | 41.10 | 797,131 | -0.75(-1.80%) |
Jul 03, 2014 | 41.67 | 41.85 | 41.85 | 41.85 | 270,612 | +0.22(+0.53%) |
Jul 02, 2014 | 41.64 | 42.12 | 41.61 | 41.63 | 416,734 | -0.09(-0.22%) |
Jul 01, 2014 | 41.26 | 42.06 | 41.26 | 41.72 | 748,839 | +0.45(+1.08%) |
Jun 30, 2014 | 40.57 | 41.35 | 40.37 | 41.27 | 899,854 | +0.60(+1.47%) |
Jun 27, 2014 | 40.78 | 40.98 | 40.55 | 40.68 | 1,807,601 | -0.19(-0.46%) |
Jun 26, 2014 | 40.81 | 40.96 | 40.40 | 40.87 | 781,186 | +0.19(+0.48%) |
Jun 25, 2014 | 40.39 | 40.68 | 40.30 | 40.67 | 704,956 | +0.27(+0.67%) |
Jun 24, 2014 | 40.62 | 41.31 | 40.39 | 40.40 | 668,913 | -0.34(-0.84%) |
Jun 23, 2014 | 41.27 | 41.41 | 40.70 | 40.74 | 711,194 | -0.61(-1.47%) |
Jun 20, 2014 | 41.05 | 41.51 | 41.05 | 41.35 | 708,473 | +0.32(+0.79%) |
Jun 19, 2014 | 41.07 | 41.07 | 40.83 | 41.03 | 483,374 | +0.05(+0.11%) |
Jun 18, 2014 | 41.00 | 41.31 | 40.80 | 40.98 | 700,832 | +0.14(+0.35%) |
Jun 17, 2014 | 40.92 | 41.34 | 40.67 | 40.84 | 727,599 | -0.02(-0.05%) |
Jun 16, 2014 | 41.00 | 41.16 | 40.63 | 40.86 | 748,572 | -0.23(-0.55%) |
Jun 13, 2014 | 41.26 | 41.45 | 40.89 | 41.09 | 519,183 | -0.29(-0.69%) |
Jun 12, 2014 | 41.75 | 41.75 | 41.14 | 41.37 | 483,101 | -0.54(-1.28%) |
Jun 11, 2014 | 41.64 | 41.97 | 41.53 | 41.91 | 498,350 | +0.12(+0.28%) |
Jun 10, 2014 | 41.86 | 41.88 | 41.26 | 41.79 | 717,302 | -0.06(-0.15%) |
Jun 06, 2014 | 41.54 | 42.01 | 41.42 | 41.86 | 686,449 | +0.38(+0.92%) |
Jun 05, 2014 | 41.07 | 41.52 | 40.92 | 41.48 | 374,618 | +0.56(+1.38%) |
Jun 04, 2014 | 40.78 | 41.12 | 40.74 | 40.91 | 497,025 | +0.06(+0.14%) |
Jun 03, 2014 | 41.24 | 41.28 | 40.81 | 40.85 | 753,048 | -0.50(-1.21%) |
Jun 02, 2014 | 41.51 | 41.83 | 41.10 | 41.35 | 559,071 | -0.10(-0.25%) |
May 30, 2014 | 41.40 | 41.63 | 41.23 | 41.46 | 759,212 | +0.23(+0.57%) |
May 29, 2014 | 40.92 | 41.25 | 40.70 | 41.22 | 714,030 | +0.34(+0.82%) |
May 28, 2014 | 41.30 | 41.42 | 40.84 | 40.89 | 1,201,684 | -0.06(-0.16%) |
May 27, 2014 | 40.70 | 41.22 | 40.54 | 40.95 | 982,490 | +0.41(+1.02%) |
May 23, 2014 | 40.39 | 40.54 | 40.54 | 40.54 | 499,567 | +0.16(+0.40%) |
May 22, 2014 | 40.30 | 40.56 | 40.19 | 40.37 | 489,670 | -0.01(-0.02%) |
May 21, 2014 | 40.14 | 40.40 | 39.97 | 40.38 | 617,771 | +0.28(+0.69%) |
May 20, 2014 | 40.42 | 40.61 | 39.66 | 40.10 | 702,824 | -0.34(-0.85%) |
May 19, 2014 | 39.76 | 40.59 | 39.70 | 40.45 | 838,083 | +0.58(+1.45%) |
May 16, 2014 | 39.60 | 39.88 | 39.45 | 39.87 | 507,049 | +0.27(+0.69%) |
May 15, 2014 | 39.63 | 39.67 | 38.89 | 39.60 | 720,460 | -0.08(-0.20%) |
May 14, 2014 | 39.83 | 40.03 | 39.56 | 39.67 | 445,257 | -0.26(-0.65%) |
May 13, 2014 | 39.69 | 40.01 | 39.60 | 39.93 | 594,729 | +0.38(+0.95%) |
May 12, 2014 | 39.03 | 39.65 | 38.92 | 39.56 | 836,176 | +0.81(+2.09%) |
May 09, 2014 | 38.91 | 38.95 | 38.52 | 38.75 | 991,910 | -0.21(-0.53%) |
May 08, 2014 | 38.83 | 39.52 | 38.73 | 38.95 | 783,351 | +0.07(+0.18%) |
May 07, 2014 | 38.85 | 39.21 | 38.59 | 38.88 | 1,257,673 | +0.08(+0.22%) |
May 06, 2014 | 38.80 | 38.99 | 38.55 | 38.80 | 1,395,706 | -0.07(-0.18%) |
May 05, 2014 | 39.36 | 39.36 | 38.73 | 38.87 | 795,962 | -0.49(-1.25%) |
May 02, 2014 | 39.32 | 39.78 | 39.00 | 39.36 | 863,477 | +0.27(+0.70%) |