Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.57 | 40.88 | 39.90 | 40.10 | 387,751 | -0.83(-2.03%) |
Jul 30, 2014 | 40.79 | 41.07 | 40.53 | 40.93 | 313,981 | +0.47(+1.15%) |
Jul 29, 2014 | 40.82 | 41.13 | 40.44 | 40.46 | 241,811 | -0.19(-0.47%) |
Jul 28, 2014 | 40.86 | 40.90 | 40.44 | 40.65 | 341,091 | -0.11(-0.27%) |
Jul 25, 2014 | 40.95 | 41.04 | 40.57 | 40.76 | 362,167 | -0.50(-1.22%) |
Jul 24, 2014 | 42.82 | 42.82 | 41.15 | 41.26 | 348,630 | -0.38(-0.91%) |
Jul 23, 2014 | 41.86 | 41.97 | 41.42 | 41.64 | 238,839 | -0.07(-0.16%) |
Jul 22, 2014 | 41.48 | 42.01 | 41.47 | 41.71 | 390,371 | +0.53(+1.29%) |
Jul 21, 2014 | 41.26 | 41.54 | 40.74 | 41.18 | 269,027 | -0.33(-0.79%) |
Jul 18, 2014 | 40.88 | 41.68 | 40.41 | 41.50 | 280,176 | +0.59(+1.44%) |
Jul 17, 2014 | 41.24 | 41.58 | 40.81 | 40.91 | 279,820 | -0.66(-1.58%) |
Jul 16, 2014 | 42.23 | 42.23 | 41.26 | 41.57 | 421,268 | -0.36(-0.85%) |
Jul 15, 2014 | 42.09 | 42.36 | 41.78 | 41.93 | 319,901 | -0.28(-0.66%) |
Jul 14, 2014 | 42.34 | 42.58 | 42.11 | 42.20 | 206,661 | +0.33(+0.78%) |
Jul 11, 2014 | 42.09 | 42.09 | 41.62 | 41.88 | 193,789 | -0.15(-0.36%) |
Jul 10, 2014 | 41.86 | 42.34 | 41.44 | 42.03 | 310,030 | -0.66(-1.55%) |
Jul 09, 2014 | 42.59 | 42.86 | 42.28 | 42.69 | 188,041 | +0.27(+0.64%) |
Jul 08, 2014 | 42.85 | 42.95 | 42.17 | 42.42 | 351,644 | -0.53(-1.24%) |
Jul 07, 2014 | 43.41 | 43.50 | 42.73 | 42.95 | 277,010 | -0.57(-1.31%) |
Jul 03, 2014 | 43.05 | 43.52 | 43.52 | 43.52 | 134,034 | +0.63(+1.46%) |
Jul 02, 2014 | 43.88 | 44.07 | 42.82 | 42.90 | 290,169 | -0.94(-2.14%) |
Jul 01, 2014 | 42.76 | 44.11 | 42.76 | 43.84 | 619,660 | +1.14(+2.66%) |
Jun 30, 2014 | 42.11 | 42.73 | 41.64 | 42.70 | 436,710 | +0.55(+1.31%) |
Jun 27, 2014 | 41.25 | 42.26 | 41.04 | 42.15 | 754,502 | +0.59(+1.42%) |
Jun 26, 2014 | 41.77 | 41.77 | 41.09 | 41.56 | 183,461 | -0.09(-0.21%) |
Jun 25, 2014 | 41.15 | 41.67 | 40.98 | 41.64 | 373,287 | +0.21(+0.51%) |
Jun 24, 2014 | 41.63 | 42.45 | 41.40 | 41.43 | 297,798 | -0.23(-0.56%) |
Jun 23, 2014 | 42.23 | 42.23 | 41.60 | 41.66 | 287,619 | -0.57(-1.35%) |
Jun 20, 2014 | 41.82 | 42.24 | 41.42 | 42.23 | 672,948 | +0.61(+1.47%) |
Jun 19, 2014 | 41.76 | 41.97 | 41.27 | 41.62 | 296,927 | +0.06(+0.14%) |
Jun 18, 2014 | 41.63 | 41.82 | 41.16 | 41.56 | 253,545 | -0.20(-0.47%) |
Jun 17, 2014 | 40.91 | 42.07 | 40.72 | 41.76 | 397,748 | +0.82(+2.01%) |
Jun 16, 2014 | 41.15 | 41.28 | 40.77 | 40.94 | 244,295 | -0.23(-0.55%) |
Jun 13, 2014 | 41.53 | 41.72 | 41.05 | 41.16 | 255,566 | -0.21(-0.51%) |
Jun 12, 2014 | 41.56 | 41.72 | 41.05 | 41.37 | 251,701 | -0.31(-0.75%) |
Jun 11, 2014 | 41.42 | 41.82 | 41.42 | 41.69 | 341,392 | +0.01(+0.02%) |
Jun 10, 2014 | 41.70 | 41.76 | 41.34 | 41.68 | 291,754 | +0.33(+0.79%) |
Jun 06, 2014 | 40.64 | 41.23 | 40.53 | 41.35 | 490,194 | +0.98(+2.44%) |
Jun 05, 2014 | 39.89 | 40.50 | 39.42 | 40.37 | 679,419 | +0.55(+1.39%) |
Jun 04, 2014 | 39.63 | 40.05 | 39.18 | 39.81 | 200,197 | +0.12(+0.29%) |
Jun 03, 2014 | 40.00 | 40.08 | 39.42 | 39.70 | 252,416 | -0.48(-1.20%) |
Jun 02, 2014 | 40.89 | 40.89 | 39.84 | 40.18 | 1,228,995 | -0.71(-1.73%) |
May 30, 2014 | 40.72 | 40.95 | 40.35 | 40.88 | 442,126 | +0.26(+0.63%) |
May 29, 2014 | 40.97 | 40.97 | 40.26 | 40.63 | 204,990 | -0.08(-0.20%) |
May 28, 2014 | 40.74 | 40.91 | 40.31 | 40.71 | 231,955 | +0.05(+0.13%) |
May 27, 2014 | 41.07 | 41.32 | 40.41 | 40.66 | 359,646 | -0.06(-0.14%) |
May 23, 2014 | 40.27 | 40.72 | 40.72 | 40.72 | 219,092 | +0.28(+0.70%) |
May 22, 2014 | 40.03 | 40.59 | 39.94 | 40.43 | 127,645 | +0.45(+1.13%) |
May 21, 2014 | 39.93 | 40.15 | 39.41 | 39.98 | 274,343 | +0.33(+0.83%) |
May 20, 2014 | 40.29 | 40.29 | 39.13 | 39.65 | 474,997 | -0.72(-1.79%) |
May 19, 2014 | 39.68 | 40.64 | 39.68 | 40.37 | 276,177 | +0.58(+1.45%) |
May 16, 2014 | 39.58 | 39.98 | 39.27 | 39.80 | 277,943 | +0.15(+0.39%) |
May 15, 2014 | 39.34 | 39.80 | 38.69 | 39.65 | 469,001 | -0.02(-0.05%) |
May 14, 2014 | 40.45 | 40.45 | 39.58 | 39.67 | 492,478 | -0.87(-2.15%) |
May 13, 2014 | 41.07 | 41.22 | 40.38 | 40.54 | 315,120 | -0.56(-1.36%) |
May 12, 2014 | 40.86 | 41.31 | 40.59 | 41.10 | 547,014 | +0.40(+0.98%) |
May 09, 2014 | 39.99 | 40.70 | 39.82 | 40.70 | 350,004 | +0.50(+1.24%) |
May 08, 2014 | 39.83 | 40.39 | 39.83 | 40.20 | 529,019 | +0.30(+0.76%) |
May 07, 2014 | 39.12 | 39.93 | 38.70 | 39.89 | 486,091 | +0.85(+2.17%) |
May 06, 2014 | 39.65 | 39.94 | 38.91 | 39.04 | 579,836 | -0.82(-2.06%) |
May 05, 2014 | 39.78 | 40.22 | 39.44 | 39.86 | 613,238 | -0.25(-0.63%) |
May 02, 2014 | 39.91 | 41.05 | 39.87 | 40.12 | 573,796 | +0.26(+0.65%) |