Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.86 | 41.86 | 41.10 | 41.12 | 195,421 | -0.92(-2.18%) |
Jul 30, 2014 | 41.87 | 42.09 | 41.78 | 42.03 | 35,779 | +0.33(+0.78%) |
Jul 29, 2014 | 41.61 | 41.87 | 41.52 | 41.71 | 198,950 | +0.13(+0.32%) |
Jul 28, 2014 | 41.89 | 41.93 | 41.46 | 41.57 | 41,100 | -0.37(-0.87%) |
Jul 25, 2014 | 41.98 | 42.05 | 41.82 | 41.94 | 83,320 | -0.29(-0.69%) |
Jul 24, 2014 | 42.35 | 42.38 | 42.12 | 42.23 | 48,418 | -0.06(-0.14%) |
Jul 23, 2014 | 42.30 | 42.36 | 42.18 | 42.29 | 44,376 | +0.17(+0.40%) |
Jul 22, 2014 | 42.04 | 42.40 | 42.04 | 42.12 | 40,394 | +0.26(+0.63%) |
Jul 21, 2014 | 41.87 | 41.91 | 41.64 | 41.86 | 63,157 | -0.07(-0.16%) |
Jul 18, 2014 | 41.38 | 41.95 | 41.34 | 41.93 | 98,027 | +0.62(+1.51%) |
Jul 17, 2014 | 41.84 | 41.96 | 41.29 | 41.30 | 80,478 | -0.63(-1.51%) |
Jul 16, 2014 | 42.31 | 42.39 | 41.87 | 41.94 | 43,771 | -0.20(-0.48%) |
Jul 15, 2014 | 42.88 | 42.88 | 42.09 | 42.14 | 55,311 | -0.67(-1.56%) |
Jul 14, 2014 | 42.48 | 42.84 | 42.42 | 42.81 | 55,273 | +0.52(+1.22%) |
Jul 11, 2014 | 42.16 | 42.36 | 42.01 | 42.29 | 16,044 | -0.04(-0.09%) |
Jul 10, 2014 | 42.04 | 42.90 | 41.83 | 42.33 | 43,657 | -0.08(-0.19%) |
Jul 09, 2014 | 42.39 | 42.46 | 42.22 | 42.41 | 54,785 | +0.07(+0.18%) |
Jul 08, 2014 | 42.92 | 42.92 | 42.03 | 42.33 | 156,519 | -0.57(-1.32%) |
Jul 07, 2014 | 43.56 | 43.61 | 42.90 | 42.90 | 48,674 | -0.72(-1.65%) |
Jul 03, 2014 | 43.59 | 43.62 | 43.62 | 43.62 | 26,925 | +0.14(+0.33%) |
Jul 02, 2014 | 43.54 | 43.54 | 43.31 | 43.48 | 36,067 | +0.17(+0.39%) |
Jul 01, 2014 | 42.89 | 43.40 | 42.31 | 43.31 | 210,959 | +0.66(+1.55%) |
Jun 30, 2014 | 42.85 | 42.91 | 42.61 | 42.65 | 63,170 | -0.11(-0.25%) |
Jun 27, 2014 | 43.04 | 43.04 | 42.65 | 42.76 | 39,022 | -0.07(-0.17%) |
Jun 26, 2014 | 43.05 | 43.05 | 42.67 | 42.83 | 54,408 | -0.09(-0.21%) |
Jun 25, 2014 | 42.45 | 42.92 | 42.45 | 42.92 | 52,498 | +0.38(+0.90%) |
Jun 24, 2014 | 42.60 | 42.82 | 42.54 | 42.54 | 34,740 | -0.16(-0.37%) |
Jun 23, 2014 | 42.80 | 42.90 | 42.64 | 42.69 | 60,489 | -0.12(-0.27%) |
Jun 20, 2014 | 42.33 | 42.81 | 42.30 | 42.81 | 36,636 | +0.58(+1.37%) |
Jun 19, 2014 | 42.21 | 42.23 | 42.02 | 42.23 | 36,458 | +0.02(+0.04%) |
Jun 18, 2014 | 41.95 | 42.21 | 41.83 | 42.21 | 38,988 | +0.32(+0.76%) |
Jun 17, 2014 | 41.57 | 42.00 | 41.54 | 41.89 | 68,690 | +0.25(+0.61%) |
Jun 16, 2014 | 41.41 | 41.68 | 41.35 | 41.64 | 29,448 | +0.13(+0.31%) |
Jun 13, 2014 | 41.37 | 41.58 | 41.24 | 41.51 | 33,596 | +0.08(+0.18%) |
Jun 12, 2014 | 41.55 | 41.69 | 41.31 | 41.44 | 34,452 | -0.24(-0.57%) |
Jun 11, 2014 | 41.45 | 41.68 | 41.45 | 41.67 | 96,386 | +0.12(+0.29%) |
Jun 10, 2014 | 41.51 | 41.56 | 41.21 | 41.55 | 265,410 | +0.10(+0.24%) |
Jun 06, 2014 | 41.43 | 41.46 | 41.36 | 41.45 | 45,043 | +0.09(+0.21%) |
Jun 05, 2014 | 41.37 | 41.50 | 41.09 | 41.37 | 56,506 | +0.10(+0.25%) |
Jun 04, 2014 | 41.32 | 41.34 | 41.18 | 41.26 | 71,946 | -0.12(-0.29%) |
Jun 03, 2014 | 41.59 | 41.59 | 41.20 | 41.38 | 232,233 | -0.05(-0.12%) |
Jun 02, 2014 | 41.35 | 41.44 | 40.99 | 41.43 | 237,038 | +0.09(+0.21%) |
May 30, 2014 | 41.17 | 41.42 | 41.10 | 41.35 | 142,089 | +0.17(+0.41%) |
May 29, 2014 | 41.01 | 41.19 | 41.01 | 41.18 | 34,043 | +0.27(+0.66%) |
May 28, 2014 | 41.14 | 41.18 | 40.89 | 40.91 | 49,130 | -0.20(-0.50%) |
May 27, 2014 | 41.27 | 41.27 | 41.04 | 41.11 | 48,080 | +0.12(+0.30%) |
May 23, 2014 | 40.86 | 40.99 | 40.99 | 40.99 | 34,275 | +0.14(+0.35%) |
May 22, 2014 | 40.57 | 40.96 | 40.57 | 40.85 | 35,205 | +0.39(+0.96%) |
May 21, 2014 | 40.36 | 40.57 | 40.30 | 40.46 | 49,010 | +0.23(+0.56%) |
May 20, 2014 | 40.51 | 40.51 | 40.10 | 40.23 | 41,618 | -0.23(-0.57%) |
May 19, 2014 | 40.17 | 40.46 | 40.17 | 40.46 | 98,664 | +0.25(+0.62%) |
May 16, 2014 | 40.20 | 40.23 | 39.95 | 40.21 | 68,756 | +0.03(+0.09%) |
May 15, 2014 | 40.46 | 40.46 | 39.82 | 40.17 | 253,791 | -0.28(-0.70%) |
May 14, 2014 | 40.69 | 40.69 | 40.18 | 40.46 | 43,938 | +0.04(+0.09%) |
May 13, 2014 | 40.29 | 40.62 | 40.29 | 40.42 | 199,735 | +0.14(+0.36%) |
May 12, 2014 | 40.14 | 40.29 | 40.04 | 40.28 | 85,710 | +0.44(+1.11%) |
May 09, 2014 | 39.66 | 39.87 | 39.32 | 39.83 | 63,739 | +0.00(+0.00%) |
May 08, 2014 | 40.27 | 40.47 | 39.68 | 39.83 | 73,298 | -0.43(-1.06%) |
May 07, 2014 | 40.65 | 40.65 | 39.70 | 40.26 | 57,690 | -0.20(-0.50%) |
May 06, 2014 | 40.90 | 40.90 | 40.45 | 40.46 | 33,110 | -0.42(-1.03%) |
May 05, 2014 | 40.52 | 40.89 | 40.17 | 40.88 | 42,002 | +0.20(+0.48%) |
May 02, 2014 | 40.86 | 40.87 | 40.56 | 40.69 | 47,591 | -0.21(-0.52%) |