Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.09 | 44.47 | 43.89 | 44.07 | 1,011,220 | -0.10(-0.22%) |
Jul 30, 2014 | 43.90 | 44.19 | 43.84 | 44.16 | 565,975 | +0.24(+0.56%) |
Jul 29, 2014 | 44.14 | 44.18 | 43.89 | 43.92 | 508,967 | -0.21(-0.49%) |
Jul 28, 2014 | 44.12 | 44.27 | 43.99 | 44.13 | 479,626 | +0.02(+0.04%) |
Jul 25, 2014 | 44.04 | 44.27 | 44.00 | 44.12 | 457,229 | +0.04(+0.08%) |
Jul 24, 2014 | 44.12 | 44.12 | 43.98 | 44.08 | 375,543 | -0.01(-0.01%) |
Jul 23, 2014 | 44.27 | 44.33 | 43.95 | 44.09 | 462,043 | -0.05(-0.11%) |
Jul 22, 2014 | 44.18 | 44.23 | 44.05 | 44.13 | 835,722 | +0.08(+0.19%) |
Jul 21, 2014 | 43.85 | 44.06 | 43.80 | 44.05 | 575,070 | +0.16(+0.36%) |
Jul 18, 2014 | 43.97 | 44.14 | 43.85 | 43.89 | 452,453 | +0.05(+0.11%) |
Jul 17, 2014 | 43.93 | 43.96 | 43.77 | 43.84 | 806,379 | -0.01(-0.01%) |
Jul 16, 2014 | 43.66 | 43.92 | 43.60 | 43.85 | 889,674 | +0.28(+0.64%) |
Jul 15, 2014 | 43.43 | 43.67 | 43.43 | 43.57 | 625,450 | +0.14(+0.31%) |
Jul 14, 2014 | 43.24 | 43.50 | 43.23 | 43.43 | 821,619 | +0.30(+0.69%) |
Jul 11, 2014 | 43.31 | 43.31 | 43.07 | 43.14 | 444,074 | -0.38(-0.87%) |
Jul 10, 2014 | 43.11 | 43.52 | 43.09 | 43.52 | 591,032 | -0.02(-0.05%) |
Jul 09, 2014 | 43.10 | 43.61 | 43.04 | 43.54 | 834,427 | +0.46(+1.07%) |
Jul 08, 2014 | 42.84 | 43.10 | 42.70 | 43.08 | 836,858 | +0.13(+0.30%) |
Jul 07, 2014 | 42.91 | 43.07 | 42.68 | 42.95 | 521,383 | -0.08(-0.18%) |
Jul 03, 2014 | 42.83 | 43.03 | 43.03 | 43.03 | 384,203 | +0.33(+0.76%) |
Jul 02, 2014 | 42.43 | 42.76 | 42.36 | 42.70 | 666,140 | +0.15(+0.36%) |
Jul 01, 2014 | 42.29 | 42.60 | 42.29 | 42.55 | 264,381 | +0.31(+0.73%) |
Jun 30, 2014 | 42.13 | 42.48 | 42.05 | 42.24 | 938,906 | +0.06(+0.14%) |
Jun 27, 2014 | 41.70 | 42.23 | 41.65 | 42.18 | 679,945 | +0.52(+1.25%) |
Jun 26, 2014 | 41.29 | 41.78 | 41.26 | 41.66 | 627,464 | +0.35(+0.86%) |
Jun 25, 2014 | 41.42 | 41.57 | 41.27 | 41.31 | 557,413 | -0.03(-0.07%) |
Jun 24, 2014 | 41.42 | 41.58 | 41.24 | 41.34 | 466,846 | -0.16(-0.38%) |
Jun 23, 2014 | 41.26 | 41.54 | 41.21 | 41.50 | 577,962 | +0.22(+0.53%) |
Jun 20, 2014 | 41.29 | 41.41 | 41.16 | 41.28 | 681,249 | +0.27(+0.66%) |
Jun 19, 2014 | 41.16 | 41.16 | 40.87 | 41.00 | 541,590 | -0.06(-0.14%) |
Jun 18, 2014 | 40.91 | 41.09 | 40.77 | 41.06 | 497,817 | +0.14(+0.35%) |
Jun 17, 2014 | 40.98 | 41.07 | 40.86 | 40.92 | 1,763,983 | -0.08(-0.19%) |
Jun 16, 2014 | 40.90 | 41.21 | 40.89 | 41.00 | 495,703 | +0.01(+0.01%) |
Jun 13, 2014 | 40.57 | 41.10 | 40.56 | 40.99 | 1,247,608 | +0.31(+0.76%) |
Jun 12, 2014 | 40.71 | 40.73 | 40.44 | 40.69 | 377,794 | -0.04(-0.09%) |
Jun 11, 2014 | 40.84 | 40.92 | 40.60 | 40.72 | 486,042 | -0.09(-0.22%) |
Jun 10, 2014 | 40.74 | 40.90 | 40.70 | 40.81 | 511,139 | +0.40(+1.00%) |
Jun 06, 2014 | 40.29 | 40.45 | 40.22 | 40.41 | 659,042 | +0.05(+0.13%) |
Jun 05, 2014 | 40.51 | 40.51 | 40.21 | 40.35 | 806,475 | -0.11(-0.26%) |
Jun 04, 2014 | 40.29 | 40.60 | 40.14 | 40.46 | 560,382 | +0.04(+0.10%) |
Jun 03, 2014 | 40.39 | 40.54 | 40.27 | 40.42 | 700,601 | -0.08(-0.19%) |
Jun 02, 2014 | 40.74 | 40.77 | 40.40 | 40.50 | 559,559 | -0.20(-0.49%) |
May 30, 2014 | 40.58 | 40.88 | 40.48 | 40.70 | 842,711 | -0.11(-0.26%) |
May 29, 2014 | 40.87 | 40.96 | 40.52 | 40.80 | 1,003,857 | -0.05(-0.13%) |
May 28, 2014 | 41.01 | 41.07 | 40.63 | 40.86 | 664,832 | -0.13(-0.32%) |
May 27, 2014 | 41.28 | 41.40 | 40.88 | 40.99 | 932,537 | +0.05(+0.12%) |
May 23, 2014 | 41.06 | 40.94 | 40.94 | 40.94 | 543,837 | -0.13(-0.32%) |
May 22, 2014 | 40.76 | 41.18 | 40.67 | 41.07 | 774,236 | +0.86(+2.13%) |
May 21, 2014 | 39.85 | 40.23 | 39.80 | 40.21 | 562,768 | +0.37(+0.94%) |
May 20, 2014 | 39.57 | 40.00 | 39.27 | 39.84 | 881,422 | +0.07(+0.16%) |
May 19, 2014 | 39.61 | 39.79 | 39.48 | 39.77 | 224,454 | +0.14(+0.36%) |
May 16, 2014 | 39.81 | 39.89 | 39.47 | 39.63 | 432,009 | -0.16(-0.40%) |
May 15, 2014 | 39.97 | 40.05 | 39.61 | 39.79 | 386,763 | -0.15(-0.37%) |
May 14, 2014 | 39.82 | 40.00 | 39.81 | 39.94 | 412,976 | +0.08(+0.19%) |
May 13, 2014 | 39.97 | 40.00 | 39.77 | 39.86 | 335,320 | -0.06(-0.15%) |
May 12, 2014 | 39.76 | 39.95 | 39.74 | 39.92 | 405,366 | +0.26(+0.66%) |
May 09, 2014 | 39.70 | 39.78 | 39.55 | 39.66 | 468,572 | -0.34(-0.86%) |
May 08, 2014 | 39.85 | 40.10 | 39.80 | 40.01 | 474,892 | +0.32(+0.80%) |
May 07, 2014 | 39.56 | 39.80 | 39.52 | 39.69 | 500,775 | +0.02(+0.04%) |
May 06, 2014 | 39.60 | 39.71 | 39.45 | 39.67 | 526,658 | +0.22(+0.57%) |
May 05, 2014 | 39.35 | 39.46 | 39.21 | 39.44 | 334,772 | +0.06(+0.15%) |
May 02, 2014 | 39.33 | 39.51 | 39.27 | 39.38 | 367,349 | +0.04(+0.11%) |