Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.45 | 40.45 | 40.29 | 40.43 | 4,796 | -0.39(-0.95%) |
Jul 30, 2014 | 40.67 | 40.82 | 40.64 | 40.82 | 6,928 | +0.12(+0.29%) |
Jul 29, 2014 | 40.73 | 40.73 | 40.69 | 40.70 | 2,117 | -0.02(-0.04%) |
Jul 28, 2014 | 40.57 | 40.71 | 40.57 | 40.71 | 20,728 | +0.16(+0.38%) |
Jul 25, 2014 | 40.54 | 40.62 | 40.47 | 40.56 | 27,315 | +0.19(+0.46%) |
Jul 24, 2014 | 40.43 | 40.58 | 40.30 | 40.37 | 26,824 | -0.13(-0.33%) |
Jul 23, 2014 | 40.50 | 40.62 | 40.43 | 40.50 | 13,388 | +0.07(+0.17%) |
Jul 22, 2014 | 40.29 | 40.48 | 40.29 | 40.43 | 21,500 | +0.21(+0.52%) |
Jul 21, 2014 | 40.15 | 40.38 | 40.09 | 40.22 | 55,054 | -0.14(-0.35%) |
Jul 18, 2014 | 40.17 | 40.47 | 40.11 | 40.36 | 31,033 | +0.23(+0.56%) |
Jul 17, 2014 | 40.27 | 40.47 | 40.14 | 40.14 | 43,839 | -0.17(-0.43%) |
Jul 16, 2014 | 40.31 | 40.31 | 40.31 | 40.31 | 769 | +0.08(+0.19%) |
Jul 15, 2014 | 40.23 | 40.23 | 40.12 | 40.23 | 3,207 | +0.11(+0.27%) |
Jul 14, 2014 | 39.99 | 40.12 | 39.99 | 40.12 | 5,260 | +0.23(+0.59%) |
Jul 11, 2014 | 39.88 | 39.89 | 39.88 | 39.89 | 1,218 | -0.02(-0.06%) |
Jul 10, 2014 | 39.83 | 39.91 | 39.68 | 39.91 | 6,672 | -0.20(-0.51%) |
Jul 09, 2014 | 40.03 | 40.11 | 40.03 | 40.11 | 4,259 | -0.09(-0.21%) |
Jul 08, 2014 | 40.23 | 40.23 | 40.20 | 40.20 | 3,991 | -0.02(-0.04%) |
Jul 07, 2014 | 40.25 | 40.26 | 40.20 | 40.22 | 31,934 | -0.05(-0.14%) |
Jul 03, 2014 | 40.15 | 40.27 | 40.27 | 40.27 | 3,464 | -0.11(-0.27%) |
Jul 02, 2014 | 40.33 | 40.38 | 40.33 | 40.38 | 3,271 | +0.14(+0.35%) |
Jul 01, 2014 | 40.15 | 40.24 | 40.15 | 40.24 | 2,566 | +0.31(+0.78%) |
Jun 30, 2014 | 39.84 | 39.93 | 39.84 | 39.93 | 3,720 | +0.17(+0.43%) |
Jun 27, 2014 | 39.76 | 39.76 | 39.76 | 39.76 | 2,640 | -0.16(-0.39%) |
Jun 26, 2014 | 39.92 | 39.92 | 39.86 | 39.91 | 5,650 | +0.34(+0.85%) |
Jun 25, 2014 | 39.65 | 39.65 | 39.58 | 39.58 | 1,411 | -0.28(-0.71%) |
Jun 24, 2014 | 39.78 | 39.97 | 39.78 | 39.86 | 44,139 | -0.11(-0.28%) |
Jun 23, 2014 | 39.90 | 39.97 | 39.90 | 39.97 | 2,440 | -0.15(-0.37%) |
Jun 20, 2014 | 39.90 | 40.12 | 39.90 | 40.12 | 6,275 | +0.05(+0.14%) |
Jun 19, 2014 | 39.95 | 40.07 | 39.94 | 40.07 | 12,087 | +0.51(+1.30%) |
Jun 18, 2014 | 39.22 | 39.55 | 39.21 | 39.55 | 20,657 | +0.46(+1.18%) |
Jun 17, 2014 | 39.05 | 39.09 | 39.05 | 39.09 | 12,832 | -0.12(-0.30%) |
Jun 16, 2014 | 39.14 | 39.21 | 39.13 | 39.21 | 13,728 | -0.07(-0.18%) |
Jun 13, 2014 | 39.28 | 39.28 | 39.28 | 39.28 | 179 | +0.04(+0.10%) |