Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.54 | 39.72 | 38.78 | 38.80 | 1,492,172 | -1.10(-2.75%) |
Jul 30, 2014 | 40.72 | 40.72 | 39.77 | 39.90 | 1,018,249 | -0.52(-1.29%) |
Jul 29, 2014 | 41.18 | 41.18 | 40.34 | 40.42 | 1,019,428 | -0.76(-1.85%) |
Jul 28, 2014 | 41.04 | 41.26 | 40.72 | 41.18 | 673,746 | +0.27(+0.65%) |
Jul 25, 2014 | 40.73 | 41.17 | 40.72 | 40.92 | 671,547 | -0.05(-0.13%) |
Jul 24, 2014 | 40.96 | 41.17 | 40.77 | 40.97 | 632,444 | -0.11(-0.27%) |
Jul 23, 2014 | 41.15 | 41.33 | 40.95 | 41.08 | 860,071 | -0.06(-0.15%) |
Jul 22, 2014 | 40.93 | 41.19 | 40.93 | 41.14 | 697,659 | +0.23(+0.56%) |
Jul 21, 2014 | 40.91 | 40.98 | 40.46 | 40.91 | 516,405 | -0.02(-0.04%) |
Jul 18, 2014 | 40.92 | 40.99 | 40.75 | 40.93 | 469,783 | +0.17(+0.42%) |
Jul 17, 2014 | 40.61 | 41.04 | 40.58 | 40.76 | 783,924 | +0.14(+0.34%) |
Jul 16, 2014 | 41.30 | 41.33 | 40.58 | 40.62 | 594,600 | -0.47(-1.15%) |
Jul 15, 2014 | 40.83 | 41.11 | 40.80 | 41.09 | 817,588 | +0.23(+0.57%) |
Jul 14, 2014 | 40.63 | 40.88 | 40.63 | 40.86 | 933,544 | +0.31(+0.76%) |
Jul 11, 2014 | 40.39 | 40.61 | 40.23 | 40.55 | 528,859 | +0.22(+0.55%) |
Jul 10, 2014 | 40.01 | 40.47 | 39.83 | 40.33 | 588,195 | -0.08(-0.19%) |
Jul 09, 2014 | 40.52 | 40.57 | 40.27 | 40.40 | 848,644 | +0.05(+0.13%) |
Jul 08, 2014 | 40.12 | 40.43 | 39.92 | 40.35 | 1,286,826 | +0.27(+0.66%) |
Jul 07, 2014 | 40.14 | 40.28 | 40.06 | 40.09 | 414,110 | -0.14(-0.34%) |
Jul 03, 2014 | 39.95 | 40.22 | 40.22 | 40.22 | 284,748 | +0.41(+1.03%) |
Jul 02, 2014 | 39.94 | 39.99 | 39.61 | 39.81 | 859,595 | -0.04(-0.11%) |
Jul 01, 2014 | 39.86 | 40.02 | 39.56 | 39.86 | 1,195,244 | +0.21(+0.52%) |
Jun 30, 2014 | 39.70 | 39.80 | 39.41 | 39.65 | 1,523,249 | +0.03(+0.06%) |
Jun 27, 2014 | 39.75 | 41.22 | 39.46 | 39.63 | 2,006,225 | -0.11(-0.28%) |
Jun 26, 2014 | 39.89 | 39.89 | 39.05 | 39.74 | 2,357,392 | -0.09(-0.24%) |
Jun 25, 2014 | 40.48 | 40.53 | 39.81 | 39.83 | 1,287,200 | -0.61(-1.50%) |
Jun 24, 2014 | 40.48 | 40.76 | 40.28 | 40.44 | 1,178,593 | +0.02(+0.04%) |
Jun 23, 2014 | 40.66 | 40.83 | 40.30 | 40.42 | 1,164,402 | -0.30(-0.74%) |
Jun 20, 2014 | 40.82 | 40.94 | 40.57 | 40.72 | 1,169,620 | -0.10(-0.25%) |
Jun 19, 2014 | 40.91 | 41.08 | 40.71 | 40.82 | 1,469,562 | -0.03(-0.06%) |
Jun 18, 2014 | 40.81 | 41.10 | 40.46 | 40.85 | 1,119,911 | -0.42(-1.02%) |
Jun 17, 2014 | 41.08 | 41.51 | 40.82 | 41.27 | 1,919,300 | +0.12(+0.29%) |
Jun 16, 2014 | 41.48 | 41.54 | 41.01 | 41.15 | 983,392 | -0.33(-0.80%) |
Jun 13, 2014 | 41.61 | 41.75 | 41.41 | 41.48 | 580,372 | -0.14(-0.33%) |
Jun 12, 2014 | 41.71 | 41.86 | 41.46 | 41.62 | 922,016 | -0.08(-0.18%) |
Jun 11, 2014 | 41.59 | 41.89 | 41.56 | 41.70 | 380,330 | -0.11(-0.27%) |
Jun 10, 2014 | 41.50 | 41.83 | 41.34 | 41.81 | 770,674 | +0.33(+0.78%) |
Jun 06, 2014 | 41.56 | 41.61 | 41.38 | 41.48 | 710,917 | +0.08(+0.19%) |
Jun 05, 2014 | 41.77 | 41.93 | 41.29 | 41.41 | 730,809 | -0.25(-0.60%) |
Jun 04, 2014 | 41.81 | 41.81 | 41.46 | 41.65 | 673,418 | -0.13(-0.31%) |
Jun 03, 2014 | 41.17 | 41.79 | 41.05 | 41.78 | 834,482 | +0.56(+1.35%) |
Jun 02, 2014 | 41.18 | 41.36 | 40.99 | 41.23 | 453,204 | +0.04(+0.10%) |
May 30, 2014 | 41.05 | 41.34 | 40.99 | 41.18 | 395,668 | +0.02(+0.04%) |
May 29, 2014 | 41.16 | 41.44 | 40.88 | 41.17 | 478,593 | +0.18(+0.44%) |
May 28, 2014 | 41.23 | 41.37 | 40.95 | 40.99 | 602,460 | -0.17(-0.42%) |
May 27, 2014 | 41.05 | 41.18 | 40.83 | 41.16 | 602,602 | +0.28(+0.69%) |
May 23, 2014 | 40.49 | 40.88 | 40.88 | 40.88 | 645,095 | +0.24(+0.59%) |
May 22, 2014 | 40.65 | 40.72 | 40.39 | 40.64 | 479,961 | -0.03(-0.06%) |
May 21, 2014 | 40.58 | 40.82 | 40.52 | 40.66 | 666,695 | +0.17(+0.42%) |
May 20, 2014 | 40.57 | 40.72 | 40.26 | 40.49 | 475,488 | -0.04(-0.11%) |
May 19, 2014 | 40.27 | 40.71 | 40.08 | 40.53 | 955,379 | +0.32(+0.79%) |
May 16, 2014 | 39.91 | 40.43 | 39.66 | 40.22 | 466,546 | +0.33(+0.84%) |
May 15, 2014 | 40.39 | 40.39 | 39.81 | 39.88 | 718,803 | -0.42(-1.04%) |
May 14, 2014 | 40.18 | 40.46 | 40.14 | 40.30 | 372,341 | -0.11(-0.28%) |
May 13, 2014 | 40.62 | 40.70 | 40.27 | 40.41 | 638,831 | -0.11(-0.27%) |
May 12, 2014 | 40.35 | 40.69 | 40.31 | 40.52 | 611,044 | +0.15(+0.36%) |
May 09, 2014 | 40.34 | 40.54 | 40.06 | 40.38 | 675,433 | -0.19(-0.46%) |
May 08, 2014 | 40.41 | 40.84 | 40.39 | 40.57 | 659,367 | +0.04(+0.11%) |
May 07, 2014 | 40.44 | 40.62 | 40.03 | 40.52 | 828,296 | +0.15(+0.38%) |
May 06, 2014 | 40.28 | 40.46 | 40.15 | 40.37 | 773,469 | +0.14(+0.34%) |
May 05, 2014 | 40.34 | 40.49 | 40.07 | 40.23 | 886,132 | -0.24(-0.59%) |
May 02, 2014 | 40.59 | 40.59 | 40.03 | 40.47 | 804,224 | +0.22(+0.55%) |