Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.77 | 40.83 | 40.22 | 40.24 | 2,191,703 | -0.83(-2.02%) |
Jul 30, 2014 | 41.12 | 41.20 | 40.89 | 41.07 | 329,862 | +0.14(+0.34%) |
Jul 29, 2014 | 41.13 | 41.26 | 40.93 | 40.94 | 305,407 | -0.12(-0.28%) |
Jul 28, 2014 | 41.13 | 41.15 | 40.81 | 41.05 | 283,379 | -0.06(-0.14%) |
Jul 25, 2014 | 41.15 | 41.29 | 41.06 | 41.11 | 402,609 | -0.24(-0.57%) |
Jul 24, 2014 | 41.32 | 41.43 | 41.26 | 41.34 | 684,163 | +0.09(+0.23%) |
Jul 23, 2014 | 41.22 | 41.27 | 41.12 | 41.25 | 932,484 | +0.09(+0.21%) |
Jul 22, 2014 | 41.15 | 41.29 | 41.09 | 41.16 | 522,363 | +0.21(+0.51%) |
Jul 21, 2014 | 40.86 | 41.00 | 40.76 | 40.95 | 259,452 | -0.09(-0.22%) |
Jul 18, 2014 | 40.64 | 41.06 | 40.58 | 41.04 | 249,313 | +0.52(+1.27%) |
Jul 17, 2014 | 40.88 | 41.07 | 40.48 | 40.53 | 266,822 | -0.51(-1.24%) |
Jul 16, 2014 | 41.21 | 41.23 | 40.94 | 41.04 | 527,878 | +0.03(+0.08%) |
Jul 15, 2014 | 41.24 | 41.32 | 40.87 | 41.00 | 396,875 | -0.28(-0.68%) |
Jul 14, 2014 | 41.48 | 41.48 | 41.26 | 41.28 | 182,362 | +0.20(+0.49%) |
Jul 11, 2014 | 41.07 | 41.13 | 40.95 | 41.08 | 138,845 | -0.00(-0.01%) |
Jul 10, 2014 | 40.75 | 41.27 | 40.74 | 41.09 | 351,307 | -0.29(-0.71%) |
Jul 09, 2014 | 41.23 | 41.39 | 41.12 | 41.38 | 292,564 | +0.25(+0.61%) |
Jul 08, 2014 | 41.50 | 41.62 | 40.96 | 41.13 | 465,095 | -0.47(-1.13%) |
Jul 07, 2014 | 41.93 | 41.93 | 41.55 | 41.60 | 533,921 | -0.39(-0.92%) |
Jul 03, 2014 | 41.83 | 41.98 | 41.98 | 41.98 | 103,113 | +0.26(+0.63%) |
Jul 02, 2014 | 41.86 | 41.86 | 41.67 | 41.72 | 257,269 | -0.10(-0.23%) |
Jul 01, 2014 | 41.57 | 41.93 | 41.57 | 41.82 | 940,390 | +0.33(+0.79%) |
Jun 30, 2014 | 41.40 | 41.51 | 41.33 | 41.49 | 601,138 | +0.15(+0.36%) |
Jun 27, 2014 | 41.14 | 41.37 | 41.14 | 41.34 | 540,655 | +0.12(+0.29%) |
Jun 26, 2014 | 41.33 | 41.35 | 41.00 | 41.22 | 222,346 | -0.07(-0.17%) |
Jun 25, 2014 | 41.01 | 41.32 | 41.01 | 41.29 | 274,495 | +0.21(+0.52%) |
Jun 24, 2014 | 41.35 | 41.54 | 41.07 | 41.08 | 319,364 | -0.25(-0.61%) |
Jun 23, 2014 | 41.39 | 41.41 | 41.28 | 41.33 | 354,980 | -0.02(-0.06%) |
Jun 20, 2014 | 41.29 | 41.35 | 41.18 | 41.35 | 242,722 | +0.19(+0.45%) |
Jun 19, 2014 | 41.26 | 41.28 | 41.02 | 41.16 | 225,291 | -0.02(-0.04%) |
Jun 18, 2014 | 40.95 | 41.19 | 40.83 | 41.18 | 378,500 | +0.24(+0.58%) |
Jun 17, 2014 | 40.70 | 41.02 | 40.67 | 40.95 | 261,253 | +0.21(+0.51%) |
Jun 16, 2014 | 40.62 | 40.81 | 40.56 | 40.74 | 652,861 | +0.06(+0.14%) |
Jun 13, 2014 | 40.64 | 40.70 | 40.42 | 40.68 | 267,947 | +0.12(+0.29%) |
Jun 12, 2014 | 40.79 | 40.79 | 40.46 | 40.57 | 270,112 | -0.28(-0.68%) |
Jun 11, 2014 | 40.77 | 40.88 | 40.70 | 40.84 | 300,583 | -0.09(-0.23%) |
Jun 10, 2014 | 40.96 | 40.98 | 40.81 | 40.94 | 1,733,383 | -0.03(-0.07%) |
Jun 06, 2014 | 40.85 | 40.96 | 40.79 | 40.96 | 1,533,380 | +0.25(+0.61%) |
Jun 05, 2014 | 40.53 | 40.76 | 40.32 | 40.71 | 363,084 | +0.26(+0.65%) |
Jun 04, 2014 | 40.26 | 40.49 | 40.16 | 40.45 | 832,514 | +0.13(+0.33%) |
Jun 03, 2014 | 40.23 | 40.34 | 40.17 | 40.32 | 363,844 | +0.01(+0.03%) |
Jun 02, 2014 | 40.27 | 40.32 | 39.98 | 40.30 | 587,279 | +0.07(+0.17%) |
May 30, 2014 | 40.21 | 40.25 | 40.05 | 40.23 | 419,570 | +0.04(+0.10%) |
May 29, 2014 | 40.10 | 40.23 | 39.98 | 40.19 | 421,987 | +0.19(+0.47%) |
May 28, 2014 | 40.12 | 40.12 | 39.88 | 40.00 | 325,943 | -0.07(-0.19%) |
May 27, 2014 | 39.94 | 40.11 | 39.94 | 40.07 | 323,163 | +0.31(+0.78%) |
May 23, 2014 | 39.51 | 39.76 | 39.76 | 39.76 | 777,357 | +0.20(+0.50%) |
May 22, 2014 | 39.37 | 39.63 | 39.29 | 39.56 | 128,234 | +0.26(+0.67%) |
May 21, 2014 | 39.10 | 39.32 | 39.07 | 39.30 | 483,133 | +0.32(+0.83%) |
May 20, 2014 | 39.34 | 39.34 | 38.86 | 38.98 | 587,303 | -0.42(-1.07%) |
May 19, 2014 | 39.08 | 39.45 | 39.03 | 39.40 | 440,436 | +0.22(+0.57%) |
May 16, 2014 | 39.03 | 39.18 | 38.80 | 39.18 | 282,011 | +0.23(+0.58%) |
May 15, 2014 | 39.16 | 39.16 | 38.55 | 38.95 | 553,514 | -0.30(-0.76%) |
May 14, 2014 | 39.43 | 39.52 | 39.20 | 39.25 | 681,199 | -0.24(-0.61%) |
May 13, 2014 | 39.58 | 39.70 | 39.45 | 39.49 | 408,612 | -0.07(-0.18%) |
May 12, 2014 | 39.11 | 39.57 | 39.11 | 39.56 | 208,623 | +0.58(+1.49%) |
May 09, 2014 | 38.76 | 38.98 | 38.60 | 38.98 | 502,875 | +0.15(+0.38%) |
May 08, 2014 | 38.91 | 39.35 | 38.71 | 38.83 | 240,987 | -0.16(-0.40%) |
May 07, 2014 | 39.07 | 39.12 | 38.53 | 38.99 | 1,004,077 | -0.04(-0.09%) |
May 06, 2014 | 39.38 | 39.38 | 39.01 | 39.02 | 201,953 | -0.39(-1.00%) |
May 05, 2014 | 39.11 | 39.42 | 38.90 | 39.42 | 239,355 | +0.14(+0.35%) |
May 02, 2014 | 39.29 | 39.52 | 39.24 | 39.28 | 503,738 | -0.00(-0.01%) |