Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.35 | 41.35 | 40.79 | 40.79 | 85,409 | -0.78(-1.87%) |
Jul 30, 2014 | 41.86 | 41.86 | 41.42 | 41.57 | 63,386 | -0.17(-0.40%) |
Jul 29, 2014 | 42.15 | 42.15 | 41.74 | 41.74 | 49,629 | -0.06(-0.13%) |
Jul 28, 2014 | 41.70 | 41.82 | 41.58 | 41.80 | 57,822 | +0.06(+0.15%) |
Jul 25, 2014 | 41.83 | 41.89 | 41.68 | 41.73 | 79,588 | -0.18(-0.42%) |
Jul 24, 2014 | 41.92 | 41.99 | 41.84 | 41.91 | 44,817 | -0.01(-0.03%) |
Jul 23, 2014 | 41.92 | 41.94 | 41.83 | 41.92 | 44,369 | -0.01(-0.02%) |
Jul 22, 2014 | 41.86 | 41.98 | 41.86 | 41.93 | 42,243 | +0.11(+0.25%) |
Jul 21, 2014 | 41.84 | 41.87 | 41.68 | 41.82 | 48,442 | -0.15(-0.36%) |
Jul 18, 2014 | 41.73 | 41.98 | 41.68 | 41.97 | 39,019 | +0.34(+0.81%) |
Jul 17, 2014 | 41.90 | 42.03 | 41.61 | 41.64 | 62,077 | -0.32(-0.77%) |
Jul 16, 2014 | 41.74 | 41.96 | 41.74 | 41.96 | 45,603 | +0.27(+0.65%) |
Jul 15, 2014 | 41.73 | 41.79 | 41.56 | 41.68 | 98,053 | -0.03(-0.08%) |
Jul 14, 2014 | 41.76 | 41.79 | 41.67 | 41.72 | 59,572 | +0.11(+0.26%) |
Jul 11, 2014 | 41.55 | 41.62 | 41.50 | 41.61 | 33,342 | -0.02(-0.05%) |
Jul 10, 2014 | 41.32 | 41.66 | 41.30 | 41.64 | 42,133 | +0.06(+0.13%) |
Jul 09, 2014 | 41.62 | 41.64 | 41.49 | 41.58 | 38,648 | +0.08(+0.19%) |
Jul 08, 2014 | 41.59 | 41.68 | 41.48 | 41.50 | 109,008 | -0.12(-0.29%) |
Jul 07, 2014 | 41.59 | 41.75 | 41.59 | 41.62 | 45,588 | -0.02(-0.05%) |
Jul 03, 2014 | 41.65 | 41.64 | 41.64 | 41.64 | 30,173 | +0.06(+0.13%) |
Jul 02, 2014 | 41.68 | 41.68 | 41.51 | 41.59 | 40,690 | -0.08(-0.20%) |
Jul 01, 2014 | 41.59 | 41.76 | 41.54 | 41.67 | 38,332 | +0.13(+0.32%) |
Jun 30, 2014 | 41.56 | 41.59 | 41.43 | 41.54 | 54,338 | +0.02(+0.05%) |
Jun 27, 2014 | 41.44 | 41.52 | 41.27 | 41.52 | 47,425 | +0.08(+0.19%) |
Jun 26, 2014 | 41.54 | 41.54 | 41.27 | 41.44 | 89,929 | -0.10(-0.24%) |
Jun 25, 2014 | 41.42 | 41.59 | 41.32 | 41.54 | 54,355 | +0.07(+0.17%) |
Jun 24, 2014 | 41.57 | 41.66 | 41.40 | 41.47 | 62,209 | -0.13(-0.32%) |
Jun 23, 2014 | 41.70 | 41.70 | 41.49 | 41.60 | 48,356 | -0.01(-0.03%) |
Jun 20, 2014 | 41.60 | 41.68 | 41.52 | 41.61 | 55,960 | +0.11(+0.27%) |
Jun 19, 2014 | 41.41 | 41.52 | 41.36 | 41.50 | 46,485 | +0.13(+0.32%) |
Jun 18, 2014 | 40.99 | 41.37 | 40.99 | 41.37 | 46,733 | +0.31(+0.75%) |
Jun 17, 2014 | 40.97 | 41.06 | 40.89 | 41.06 | 43,718 | +0.09(+0.21%) |
Jun 16, 2014 | 40.88 | 41.07 | 40.81 | 40.98 | 31,012 | +0.13(+0.31%) |
Jun 13, 2014 | 40.79 | 40.92 | 40.67 | 40.85 | 144,694 | +0.20(+0.50%) |
Jun 12, 2014 | 40.79 | 41.06 | 40.57 | 40.64 | 48,716 | -0.17(-0.41%) |
Jun 11, 2014 | 40.81 | 40.92 | 40.74 | 40.81 | 81,065 | -0.14(-0.34%) |
Jun 10, 2014 | 40.96 | 41.01 | 40.89 | 40.95 | 47,983 | -0.01(-0.03%) |
Jun 06, 2014 | 41.00 | 41.04 | 40.94 | 40.97 | 53,490 | +0.06(+0.15%) |
Jun 05, 2014 | 40.69 | 40.94 | 40.56 | 40.90 | 45,315 | +0.36(+0.88%) |
Jun 04, 2014 | 40.55 | 40.59 | 40.46 | 40.54 | 42,756 | -0.06(-0.14%) |
Jun 03, 2014 | 40.59 | 40.63 | 40.52 | 40.60 | 82,883 | -0.06(-0.15%) |
Jun 02, 2014 | 40.74 | 40.74 | 40.53 | 40.67 | 60,245 | +0.01(+0.03%) |
May 30, 2014 | 40.48 | 40.68 | 40.42 | 40.65 | 52,955 | +0.17(+0.41%) |
May 29, 2014 | 40.44 | 40.50 | 40.31 | 40.48 | 62,409 | +0.13(+0.31%) |
May 28, 2014 | 40.36 | 40.41 | 40.25 | 40.36 | 71,922 | +0.07(+0.17%) |
May 27, 2014 | 40.36 | 40.36 | 40.24 | 40.29 | 97,162 | +0.09(+0.23%) |
May 23, 2014 | 40.21 | 40.20 | 40.20 | 40.20 | 73,545 | +0.08(+0.19%) |
May 22, 2014 | 39.98 | 40.16 | 39.93 | 40.12 | 46,362 | +0.07(+0.18%) |
May 21, 2014 | 39.97 | 40.05 | 39.89 | 40.05 | 36,789 | +0.20(+0.51%) |
May 20, 2014 | 40.05 | 40.05 | 39.72 | 39.85 | 87,740 | -0.15(-0.37%) |
May 19, 2014 | 40.01 | 40.05 | 39.93 | 40.00 | 69,266 | -0.06(-0.16%) |
May 16, 2014 | 40.00 | 40.09 | 39.85 | 40.06 | 61,893 | +0.17(+0.42%) |
May 15, 2014 | 40.16 | 40.18 | 39.82 | 39.89 | 176,901 | -0.29(-0.71%) |
May 14, 2014 | 40.25 | 40.31 | 40.12 | 40.18 | 68,523 | +0.00(+0.00%) |
May 13, 2014 | 40.32 | 40.32 | 40.18 | 40.18 | 72,055 | -0.03(-0.09%) |
May 12, 2014 | 40.23 | 40.30 | 40.09 | 40.21 | 86,112 | +0.19(+0.47%) |
May 09, 2014 | 40.01 | 40.05 | 39.93 | 40.02 | 36,574 | -0.05(-0.13%) |
May 08, 2014 | 40.07 | 40.23 | 39.98 | 40.07 | 87,093 | -0.02(-0.05%) |
May 07, 2014 | 39.81 | 40.09 | 39.75 | 40.09 | 93,754 | +0.38(+0.96%) |
May 06, 2014 | 39.95 | 39.95 | 39.68 | 39.71 | 57,903 | -0.22(-0.54%) |
May 05, 2014 | 39.82 | 39.98 | 39.73 | 39.93 | 77,181 | -0.03(-0.08%) |
May 02, 2014 | 40.11 | 40.18 | 39.88 | 39.96 | 119,375 | -0.16(-0.39%) |