Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.82 | 40.86 | 40.67 | 40.74 | 16,552 | -0.64(-1.55%) |
Jul 30, 2014 | 41.52 | 41.52 | 41.27 | 41.38 | 14,174 | -0.10(-0.23%) |
Jul 29, 2014 | 41.60 | 41.69 | 41.48 | 41.48 | 14,312 | -0.20(-0.48%) |
Jul 28, 2014 | 41.48 | 41.68 | 41.44 | 41.68 | 5,247 | +0.18(+0.44%) |
Jul 25, 2014 | 41.53 | 41.54 | 41.50 | 41.50 | 4,813 | -0.17(-0.40%) |
Jul 24, 2014 | 41.70 | 41.79 | 41.60 | 41.66 | 11,796 | -0.06(-0.13%) |
Jul 23, 2014 | 41.55 | 41.72 | 41.55 | 41.72 | 23,853 | +0.14(+0.33%) |
Jul 22, 2014 | 41.34 | 41.58 | 41.16 | 41.58 | 43,407 | +0.48(+1.16%) |
Jul 21, 2014 | 40.86 | 41.12 | 40.86 | 41.11 | 12,367 | -0.01(-0.02%) |
Jul 18, 2014 | 40.59 | 41.11 | 40.59 | 41.11 | 14,881 | +0.43(+1.05%) |
Jul 17, 2014 | 40.88 | 40.88 | 40.55 | 40.68 | 168,071 | -0.43(-1.04%) |
Jul 16, 2014 | 41.22 | 41.26 | 41.11 | 41.11 | 28,737 | -0.01(-0.02%) |
Jul 15, 2014 | 41.25 | 41.34 | 41.12 | 41.12 | 22,771 | +0.00(+0.00%) |
Jul 14, 2014 | 41.11 | 41.12 | 40.99 | 41.12 | 8,075 | +0.21(+0.52%) |
Jul 11, 2014 | 40.94 | 40.94 | 40.82 | 40.91 | 9,119 | -0.06(-0.14%) |
Jul 10, 2014 | 40.81 | 41.05 | 40.50 | 40.96 | 42,106 | -0.10(-0.24%) |
Jul 09, 2014 | 40.84 | 41.06 | 40.84 | 41.06 | 13,595 | +0.13(+0.31%) |
Jul 08, 2014 | 41.07 | 41.07 | 40.88 | 40.93 | 62,260 | -0.09(-0.22%) |
Jul 07, 2014 | 41.04 | 41.05 | 40.91 | 41.02 | 32,917 | -0.03(-0.07%) |
Jul 03, 2014 | 41.01 | 41.05 | 41.05 | 41.05 | 3,356 | +0.17(+0.42%) |
Jul 02, 2014 | 40.76 | 40.96 | 40.76 | 40.88 | 12,113 | +0.15(+0.37%) |
Jul 01, 2014 | 40.72 | 40.88 | 40.62 | 40.73 | 11,370 | +0.04(+0.10%) |
Jun 30, 2014 | 40.45 | 40.69 | 40.30 | 40.69 | 50,538 | +0.46(+1.15%) |
Jun 27, 2014 | 40.25 | 40.26 | 40.11 | 40.23 | 13,339 | +0.02(+0.06%) |
Jun 26, 2014 | 40.03 | 40.22 | 40.03 | 40.20 | 56,894 | +0.10(+0.24%) |
Jun 25, 2014 | 40.00 | 40.14 | 40.00 | 40.11 | 39,599 | -0.07(-0.17%) |
Jun 24, 2014 | 40.24 | 40.29 | 40.17 | 40.17 | 7,996 | +0.27(+0.67%) |
Jun 23, 2014 | 40.03 | 40.03 | 39.90 | 39.91 | 11,764 | -0.21(-0.52%) |
Jun 20, 2014 | 40.07 | 40.12 | 39.97 | 40.12 | 12,665 | -0.10(-0.25%) |
Jun 19, 2014 | 40.14 | 40.26 | 40.14 | 40.22 | 90,709 | -0.04(-0.10%) |
Jun 18, 2014 | 39.86 | 40.26 | 39.86 | 40.26 | 29,680 | +0.25(+0.61%) |
Jun 17, 2014 | 39.51 | 40.06 | 39.51 | 40.01 | 4,979 | -0.04(-0.11%) |
Jun 16, 2014 | 40.30 | 40.30 | 39.92 | 40.05 | 10,289 | -0.19(-0.46%) |
Jun 13, 2014 | 40.12 | 40.25 | 40.04 | 40.24 | 10,165 | +0.15(+0.37%) |
Jun 12, 2014 | 40.45 | 40.45 | 40.09 | 40.09 | 9,474 | -0.16(-0.39%) |
Jun 11, 2014 | 40.31 | 40.37 | 40.16 | 40.25 | 25,797 | -0.08(-0.21%) |
Jun 10, 2014 | 40.39 | 40.41 | 40.25 | 40.33 | 8,300 | +0.05(+0.12%) |
Jun 06, 2014 | 40.06 | 40.35 | 40.05 | 40.29 | 45,645 | +0.49(+1.22%) |
Jun 05, 2014 | 39.75 | 39.89 | 39.73 | 39.80 | 13,882 | +0.18(+0.44%) |
Jun 04, 2014 | 39.73 | 39.73 | 39.49 | 39.62 | 5,750 | -0.10(-0.26%) |
Jun 03, 2014 | 39.59 | 39.85 | 39.48 | 39.73 | 14,685 | +0.22(+0.55%) |
Jun 02, 2014 | 39.33 | 39.51 | 39.33 | 39.51 | 21,155 | +0.05(+0.13%) |
May 30, 2014 | 39.53 | 39.53 | 39.41 | 39.46 | 6,678 | -0.36(-0.92%) |
May 29, 2014 | 39.79 | 39.82 | 39.70 | 39.82 | 6,581 | +0.07(+0.17%) |
May 28, 2014 | 39.70 | 39.79 | 39.60 | 39.76 | 17,857 | +0.19(+0.47%) |
May 27, 2014 | 39.69 | 39.69 | 39.54 | 39.57 | 4,250 | -0.31(-0.77%) |
May 23, 2014 | 39.87 | 39.88 | 39.88 | 39.88 | 5,907 | +0.19(+0.49%) |
May 22, 2014 | 39.77 | 39.77 | 39.68 | 39.68 | 11,819 | +0.13(+0.32%) |
May 21, 2014 | 39.58 | 39.58 | 39.55 | 39.56 | 3,497 | +0.26(+0.66%) |
May 20, 2014 | 39.30 | 39.47 | 39.30 | 39.30 | 16,761 | -0.35(-0.88%) |
May 19, 2014 | 39.51 | 39.65 | 39.51 | 39.65 | 4,074 | +0.10(+0.26%) |
May 16, 2014 | 39.27 | 39.55 | 39.21 | 39.54 | 20,240 | +0.40(+1.03%) |
May 15, 2014 | 39.30 | 39.30 | 39.01 | 39.14 | 18,263 | -0.34(-0.85%) |
May 14, 2014 | 39.19 | 39.47 | 39.19 | 39.47 | 10,135 | +0.29(+0.74%) |
May 13, 2014 | 39.22 | 39.44 | 38.97 | 39.18 | 28,535 | -0.36(-0.92%) |
May 12, 2014 | 39.09 | 39.56 | 38.96 | 39.55 | 28,972 | +0.86(+2.21%) |
May 09, 2014 | 38.60 | 38.85 | 38.51 | 38.69 | 18,445 | +0.06(+0.15%) |
May 08, 2014 | 38.43 | 38.93 | 38.43 | 38.63 | 21,748 | -0.16(-0.40%) |
May 07, 2014 | 38.52 | 38.83 | 38.52 | 38.79 | 10,190 | +0.33(+0.85%) |
May 06, 2014 | 38.42 | 38.59 | 38.38 | 38.46 | 9,002 | +0.04(+0.12%) |
May 05, 2014 | 38.36 | 38.43 | 38.33 | 38.42 | 4,524 | +0.04(+0.12%) |
May 02, 2014 | 38.32 | 38.45 | 38.32 | 38.37 | 7,765 | +0.18(+0.47%) |