Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.31 | 39.47 | 38.84 | 38.84 | 355,179 | -0.65(-1.63%) |
Jul 30, 2014 | 40.28 | 40.28 | 39.34 | 39.49 | 475,927 | -0.63(-1.57%) |
Jul 29, 2014 | 40.50 | 40.52 | 40.10 | 40.12 | 385,464 | -0.38(-0.93%) |
Jul 28, 2014 | 39.88 | 40.55 | 39.88 | 40.50 | 8,851,098 | +0.58(+1.45%) |
Jul 25, 2014 | 40.20 | 40.29 | 39.89 | 39.92 | 242,016 | -0.35(-0.87%) |
Jul 24, 2014 | 40.11 | 40.35 | 40.06 | 40.27 | 161,629 | +0.11(+0.27%) |
Jul 23, 2014 | 40.21 | 40.23 | 40.08 | 40.16 | 402,435 | -0.03(-0.07%) |
Jul 22, 2014 | 40.34 | 40.35 | 40.18 | 40.18 | 301,490 | -0.06(-0.14%) |
Jul 21, 2014 | 40.23 | 40.35 | 40.05 | 40.24 | 2,038,924 | -0.07(-0.16%) |
Jul 18, 2014 | 39.98 | 40.33 | 39.77 | 40.31 | 111,953 | +0.43(+1.08%) |
Jul 17, 2014 | 40.21 | 40.33 | 39.87 | 39.88 | 136,874 | -0.38(-0.94%) |
Jul 16, 2014 | 40.28 | 40.31 | 39.95 | 40.26 | 334,179 | +0.08(+0.21%) |
Jul 15, 2014 | 39.99 | 40.27 | 39.98 | 40.17 | 312,449 | +0.18(+0.45%) |
Jul 14, 2014 | 40.69 | 40.69 | 39.99 | 39.99 | 356,405 | -0.45(-1.11%) |
Jul 11, 2014 | 40.83 | 40.83 | 40.41 | 40.44 | 198,693 | -0.33(-0.80%) |
Jul 10, 2014 | 40.36 | 40.78 | 40.36 | 40.77 | 204,780 | +0.23(+0.57%) |
Jul 09, 2014 | 40.61 | 40.71 | 40.36 | 40.54 | 231,073 | -0.08(-0.19%) |
Jul 08, 2014 | 40.38 | 40.66 | 40.38 | 40.62 | 622,979 | +0.27(+0.66%) |
Jul 07, 2014 | 40.17 | 40.52 | 40.16 | 40.35 | 2,424,237 | +0.14(+0.35%) |
Jul 03, 2014 | 40.43 | 40.21 | 40.21 | 40.21 | 227,323 | -0.40(-0.98%) |
Jul 02, 2014 | 41.37 | 41.37 | 40.49 | 40.60 | 330,800 | -0.81(-1.95%) |
Jul 01, 2014 | 41.99 | 41.99 | 41.39 | 41.41 | 666,789 | -0.38(-0.91%) |
Jun 30, 2014 | 41.54 | 41.84 | 41.33 | 41.79 | 7,952,091 | +0.31(+0.75%) |
Jun 27, 2014 | 41.26 | 41.53 | 41.15 | 41.48 | 463,727 | +0.20(+0.47%) |
Jun 26, 2014 | 41.21 | 41.29 | 41.11 | 41.28 | 175,476 | +0.06(+0.15%) |
Jun 25, 2014 | 40.94 | 41.23 | 40.91 | 41.22 | 440,163 | +0.20(+0.48%) |
Jun 24, 2014 | 40.86 | 41.15 | 40.86 | 41.02 | 395,362 | +0.13(+0.33%) |
Jun 23, 2014 | 41.11 | 41.14 | 40.73 | 40.89 | 372,256 | -0.12(-0.30%) |
Jun 20, 2014 | 41.32 | 41.34 | 40.98 | 41.01 | 193,759 | -0.23(-0.55%) |
Jun 19, 2014 | 40.99 | 41.32 | 40.95 | 41.24 | 296,348 | +0.29(+0.70%) |
Jun 18, 2014 | 40.12 | 40.95 | 40.12 | 40.95 | 677,704 | +0.85(+2.11%) |
Jun 17, 2014 | 40.05 | 40.19 | 39.92 | 40.10 | 1,201,881 | -0.03(-0.07%) |
Jun 16, 2014 | 39.90 | 40.44 | 39.85 | 40.13 | 13,457,629 | +0.31(+0.77%) |
Jun 13, 2014 | 39.62 | 39.93 | 39.46 | 39.83 | 112,632 | +0.19(+0.47%) |
Jun 12, 2014 | 39.52 | 39.74 | 39.08 | 39.64 | 179,707 | +0.13(+0.33%) |
Jun 11, 2014 | 39.83 | 39.86 | 39.51 | 39.51 | 89,302 | -0.48(-1.20%) |
Jun 10, 2014 | 40.06 | 40.21 | 39.98 | 39.99 | 86,300 | -0.37(-0.90%) |
Jun 06, 2014 | 40.48 | 40.68 | 40.33 | 40.36 | 92,988 | -0.12(-0.30%) |
Jun 05, 2014 | 40.16 | 40.51 | 40.14 | 40.48 | 92,727 | +0.35(+0.86%) |
Jun 04, 2014 | 40.03 | 40.14 | 39.89 | 40.13 | 282,076 | +0.06(+0.15%) |
Jun 03, 2014 | 39.99 | 40.18 | 39.89 | 40.07 | 96,274 | +0.09(+0.22%) |
Jun 02, 2014 | 39.82 | 40.07 | 39.82 | 39.99 | 286,960 | -0.04(-0.09%) |
May 30, 2014 | 39.63 | 40.03 | 39.63 | 40.02 | 62,293 | +0.32(+0.82%) |
May 29, 2014 | 39.70 | 39.74 | 39.50 | 39.70 | 65,612 | +0.02(+0.05%) |
May 28, 2014 | 39.39 | 39.69 | 39.39 | 39.68 | 94,102 | +0.26(+0.66%) |
May 27, 2014 | 39.40 | 39.64 | 39.40 | 39.42 | 125,076 | +0.31(+0.80%) |
May 23, 2014 | 39.12 | 39.11 | 39.11 | 39.11 | 114,101 | -0.11(-0.28%) |
May 22, 2014 | 38.86 | 39.29 | 38.86 | 39.22 | 131,057 | +0.34(+0.88%) |
May 21, 2014 | 38.92 | 38.96 | 38.78 | 38.88 | 55,743 | +0.00(+0.00%) |
May 20, 2014 | 38.85 | 39.06 | 38.64 | 38.88 | 139,552 | -0.01(-0.03%) |
May 19, 2014 | 39.44 | 39.44 | 38.84 | 38.89 | 144,524 | -0.54(-1.38%) |
May 16, 2014 | 39.29 | 39.45 | 39.19 | 39.43 | 71,701 | +0.12(+0.31%) |
May 15, 2014 | 39.48 | 39.59 | 39.26 | 39.31 | 92,123 | -0.15(-0.38%) |
May 14, 2014 | 39.29 | 39.66 | 39.23 | 39.46 | 107,399 | +0.20(+0.52%) |
May 13, 2014 | 39.30 | 39.43 | 39.10 | 39.25 | 313,713 | +0.06(+0.15%) |
May 12, 2014 | 39.57 | 39.63 | 39.16 | 39.19 | 356,277 | -0.30(-0.76%) |
May 09, 2014 | 39.95 | 40.09 | 39.49 | 39.49 | 118,418 | -0.54(-1.36%) |
May 08, 2014 | 40.46 | 40.48 | 39.97 | 40.04 | 191,512 | -0.43(-1.07%) |
May 07, 2014 | 39.93 | 40.48 | 39.93 | 40.47 | 460,385 | +0.66(+1.65%) |
May 06, 2014 | 39.92 | 40.04 | 39.79 | 39.81 | 108,189 | -0.20(-0.49%) |
May 05, 2014 | 39.59 | 40.01 | 39.59 | 40.01 | 150,642 | +0.34(+0.86%) |
May 02, 2014 | 40.25 | 40.41 | 39.51 | 39.67 | 233,378 | -0.79(-1.96%) |