Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.25 | 41.25 | 41.08 | 41.23 | 4,158 | +0.31(+0.76%) |
Jul 30, 2014 | 40.72 | 41.02 | 40.72 | 40.92 | 6,143 | +0.54(+1.34%) |
Jul 29, 2014 | 40.34 | 40.46 | 40.34 | 40.38 | 2,185 | +0.25(+0.62%) |
Jul 28, 2014 | 40.14 | 40.14 | 40.13 | 40.13 | 573 | -0.11(-0.27%) |
Jul 25, 2014 | 39.77 | 40.25 | 39.77 | 40.24 | 2,319 | +0.17(+0.42%) |
Jul 24, 2014 | 40.05 | 40.09 | 40.05 | 40.07 | 2,352 | +0.22(+0.55%) |
Jul 23, 2014 | 39.91 | 39.95 | 39.73 | 39.85 | 15,567 | -0.59(-1.46%) |
Jul 22, 2014 | 40.28 | 40.44 | 40.27 | 40.44 | 1,689 | -0.06(-0.15%) |
Jul 21, 2014 | 40.52 | 40.52 | 40.50 | 40.50 | 1,870 | +0.06(+0.15%) |
Jul 18, 2014 | 40.45 | 40.55 | 40.40 | 40.44 | 3,895 | -0.35(-0.86%) |
Jul 17, 2014 | 40.56 | 40.79 | 40.56 | 40.79 | 3,251 | +0.10(+0.25%) |
Jul 16, 2014 | 40.68 | 40.75 | 40.66 | 40.69 | 6,509 | +0.06(+0.15%) |
Jul 15, 2014 | 40.60 | 40.78 | 40.57 | 40.63 | 20,031 | +0.20(+0.49%) |
Jul 14, 2014 | 40.41 | 40.44 | 40.41 | 40.43 | 1,374 | -0.07(-0.18%) |
Jul 11, 2014 | 40.26 | 40.50 | 40.26 | 40.50 | 2,412 | +0.06(+0.15%) |
Jul 10, 2014 | 40.58 | 40.65 | 40.40 | 40.44 | 9,271 | +0.16(+0.40%) |
Jul 09, 2014 | 40.42 | 40.42 | 40.28 | 40.28 | 2,351 | -0.19(-0.47%) |
Jul 08, 2014 | 40.44 | 40.47 | 40.41 | 40.47 | 9,164 | -0.25(-0.61%) |
Jul 07, 2014 | 40.74 | 40.74 | 40.64 | 40.72 | 8,418 | -0.06(-0.15%) |
Jul 03, 2014 | 40.92 | 40.78 | 40.78 | 40.78 | 16,900 | +0.68(+1.70%) |
Jul 02, 2014 | 40.01 | 40.12 | 40.01 | 40.10 | 3,998 | +0.38(+0.96%) |
Jul 01, 2014 | 39.89 | 39.89 | 39.55 | 39.72 | 7,917 | -0.57(-1.41%) |
Jun 30, 2014 | 40.50 | 40.50 | 40.28 | 40.29 | 1,030 | +0.00(+0.00%) |
Jun 27, 2014 | 40.37 | 40.37 | 40.27 | 40.29 | 2,432 | -0.20(-0.49%) |
Jun 26, 2014 | 40.49 | 40.49 | 40.49 | 40.49 | 400 | -0.21(-0.52%) |
Jun 25, 2014 | 40.70 | 40.70 | 40.70 | 40.70 | 37 | +0.00(+0.00%) |
Jun 24, 2014 | 40.74 | 40.74 | 40.69 | 40.70 | 2,300 | +0.25(+0.62%) |
Jun 23, 2014 | 40.26 | 40.46 | 40.26 | 40.45 | 3,875 | -0.27(-0.66%) |
Jun 20, 2014 | 40.69 | 40.72 | 40.65 | 40.72 | 3,680 | +0.09(+0.22%) |
Jun 19, 2014 | 40.35 | 40.66 | 40.35 | 40.63 | 3,180 | -0.08(-0.20%) |
Jun 18, 2014 | 41.14 | 41.14 | 40.70 | 40.71 | 4,011 | -0.32(-0.78%) |
Jun 17, 2014 | 41.05 | 41.19 | 41.03 | 41.03 | 8,528 | +0.46(+1.13%) |
Jun 16, 2014 | 40.67 | 40.67 | 40.52 | 40.57 | 8,000 | -0.05(-0.12%) |
Jun 13, 2014 | 40.73 | 40.73 | 40.60 | 40.62 | 8,407 | +0.15(+0.37%) |
Jun 12, 2014 | 40.60 | 40.60 | 40.29 | 40.47 | 4,306 | -0.20(-0.49%) |
Jun 11, 2014 | 40.59 | 40.70 | 40.59 | 40.67 | 1,266 | -0.23(-0.56%) |
Jun 10, 2014 | 40.81 | 40.91 | 40.81 | 40.90 | 6,629 | -0.36(-0.87%) |
Jun 06, 2014 | 41.26 | 41.26 | 41.20 | 41.26 | 5,399 | +0.09(+0.22%) |
Jun 05, 2014 | 41.47 | 41.47 | 41.14 | 41.17 | 3,477 | -0.57(-1.36%) |
Jun 04, 2014 | 41.78 | 41.87 | 41.73 | 41.74 | 6,248 | -0.27(-0.65%) |
Jun 03, 2014 | 42.01 | 42.01 | 42.01 | 42.01 | 38 | +0.00(+0.00%) |
Jun 02, 2014 | 41.98 | 42.13 | 41.98 | 42.01 | 3,234 | +0.39(+0.93%) |
May 30, 2014 | 41.60 | 41.66 | 41.59 | 41.62 | 2,280 | -0.06(-0.14%) |
May 29, 2014 | 41.87 | 41.87 | 41.63 | 41.68 | 3,307 | -0.47(-1.12%) |
May 28, 2014 | 42.20 | 42.37 | 42.15 | 42.15 | 3,306 | +0.09(+0.22%) |
May 27, 2014 | 41.89 | 42.17 | 41.87 | 42.06 | 4,574 | -0.14(-0.34%) |
May 23, 2014 | 42.18 | 42.20 | 42.20 | 42.20 | 2,000 | -0.16(-0.38%) |
May 22, 2014 | 42.20 | 42.36 | 42.20 | 42.36 | 511 | +0.03(+0.07%) |
May 21, 2014 | 42.62 | 42.62 | 42.33 | 42.33 | 850 | +0.30(+0.71%) |
May 20, 2014 | 42.03 | 42.22 | 42.03 | 42.03 | 5,870 | +0.61(+1.47%) |
May 19, 2014 | 41.42 | 41.42 | 41.42 | 41.42 | 1,528 | +0.30(+0.73%) |
May 16, 2014 | 41.20 | 41.20 | 41.07 | 41.12 | 1,243 | -0.18(-0.43%) |
May 15, 2014 | 41.30 | 41.30 | 41.30 | 41.30 | 593 | +0.20(+0.48%) |
May 14, 2014 | 41.00 | 41.10 | 40.79 | 41.10 | 2,551 | -0.11(-0.27%) |
May 13, 2014 | 41.20 | 41.23 | 41.20 | 41.21 | 1,219 | -0.01(-0.02%) |
May 12, 2014 | 41.22 | 41.22 | 41.22 | 41.22 | 300 | -0.08(-0.19%) |
May 09, 2014 | 41.20 | 41.33 | 41.20 | 41.30 | 1,900 | +0.30(+0.73%) |
May 08, 2014 | 41.00 | 41.00 | 41.00 | 41.00 | 543 | -0.46(-1.11%) |
May 07, 2014 | 41.52 | 41.52 | 41.41 | 41.46 | 1,966 | +0.11(+0.27%) |
May 06, 2014 | 41.27 | 41.35 | 41.22 | 41.35 | 8,338 | -0.72(-1.72%) |
May 05, 2014 | 42.21 | 42.21 | 41.95 | 42.07 | 7,863 | -0.02(-0.04%) |
May 02, 2014 | 42.08 | 42.41 | 42.08 | 42.09 | 9,670 | +0.08(+0.19%) |