Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.61 | 40.61 | 40.11 | 40.13 | 271,851 | -0.71(-1.74%) |
Jul 30, 2014 | 40.84 | 40.97 | 40.63 | 40.84 | 65,897 | +0.27(+0.67%) |
Jul 29, 2014 | 40.70 | 40.79 | 40.57 | 40.57 | 82,604 | -0.09(-0.21%) |
Jul 28, 2014 | 40.67 | 40.70 | 40.45 | 40.65 | 116,143 | +0.06(+0.14%) |
Jul 25, 2014 | 40.74 | 40.74 | 40.42 | 40.60 | 123,316 | -0.24(-0.58%) |
Jul 24, 2014 | 40.97 | 40.98 | 40.74 | 40.83 | 149,472 | -0.04(-0.11%) |
Jul 23, 2014 | 40.91 | 40.93 | 40.79 | 40.88 | 79,951 | +0.15(+0.36%) |
Jul 22, 2014 | 40.64 | 40.88 | 40.57 | 40.73 | 162,751 | +0.26(+0.65%) |
Jul 21, 2014 | 40.54 | 40.54 | 40.34 | 40.47 | 121,655 | -0.20(-0.50%) |
Jul 18, 2014 | 40.25 | 40.68 | 40.14 | 40.67 | 113,260 | +0.57(+1.41%) |
Jul 17, 2014 | 40.45 | 40.63 | 40.07 | 40.10 | 165,059 | -0.48(-1.19%) |
Jul 16, 2014 | 40.86 | 40.93 | 40.47 | 40.58 | 186,101 | -0.10(-0.24%) |
Jul 15, 2014 | 41.02 | 41.04 | 40.56 | 40.68 | 65,043 | -0.26(-0.63%) |
Jul 14, 2014 | 41.06 | 41.06 | 40.87 | 40.94 | 61,367 | +0.23(+0.56%) |
Jul 11, 2014 | 40.66 | 40.78 | 40.51 | 40.71 | 121,555 | +0.02(+0.05%) |
Jul 10, 2014 | 40.43 | 40.72 | 40.29 | 40.69 | 54,200 | -0.10(-0.24%) |
Jul 09, 2014 | 40.75 | 40.84 | 40.51 | 40.79 | 81,973 | +0.11(+0.26%) |
Jul 08, 2014 | 40.97 | 40.97 | 40.53 | 40.68 | 101,847 | -0.29(-0.70%) |
Jul 07, 2014 | 41.24 | 41.24 | 40.93 | 40.97 | 117,967 | -0.34(-0.83%) |
Jul 03, 2014 | 41.25 | 41.31 | 41.31 | 41.31 | 106,800 | +0.14(+0.34%) |
Jul 02, 2014 | 41.10 | 41.17 | 40.96 | 41.17 | 160,357 | +0.17(+0.41%) |
Jul 01, 2014 | 40.65 | 41.04 | 40.57 | 41.00 | 239,911 | +0.46(+1.15%) |
Jun 30, 2014 | 40.48 | 40.69 | 40.47 | 40.54 | 671,926 | -0.02(-0.04%) |
Jun 27, 2014 | 40.57 | 40.63 | 40.44 | 40.56 | 113,774 | +0.01(+0.02%) |
Jun 26, 2014 | 40.57 | 40.68 | 40.29 | 40.55 | 127,304 | -0.04(-0.10%) |
Jun 25, 2014 | 40.24 | 40.60 | 40.24 | 40.59 | 100,620 | +0.30(+0.75%) |
Jun 24, 2014 | 40.40 | 40.54 | 40.24 | 40.29 | 84,014 | -0.04(-0.10%) |
Jun 23, 2014 | 40.42 | 40.51 | 40.23 | 40.33 | 338,742 | -0.16(-0.40%) |
Jun 20, 2014 | 40.34 | 40.53 | 40.29 | 40.49 | 261,340 | +0.32(+0.79%) |
Jun 19, 2014 | 40.19 | 40.20 | 40.09 | 40.17 | 53,948 | +0.11(+0.27%) |
Jun 18, 2014 | 39.90 | 40.06 | 39.71 | 40.06 | 67,698 | +0.30(+0.75%) |
Jun 17, 2014 | 39.84 | 39.86 | 39.71 | 39.77 | 61,310 | -0.03(-0.09%) |
Jun 16, 2014 | 39.86 | 39.96 | 39.66 | 39.80 | 92,915 | +0.11(+0.29%) |
Jun 13, 2014 | 39.75 | 39.75 | 39.58 | 39.69 | 126,258 | -0.03(-0.09%) |
Jun 12, 2014 | 39.92 | 39.92 | 39.65 | 39.72 | 77,399 | -0.13(-0.33%) |
Jun 11, 2014 | 39.86 | 39.88 | 39.73 | 39.85 | 49,481 | -0.02(-0.04%) |
Jun 10, 2014 | 39.79 | 39.89 | 39.64 | 39.87 | 91,775 | +0.03(+0.07%) |
Jun 06, 2014 | 40.07 | 40.07 | 39.80 | 39.84 | 152,453 | -0.09(-0.21%) |
Jun 05, 2014 | 39.93 | 39.98 | 39.66 | 39.92 | 77,162 | +0.14(+0.34%) |
Jun 04, 2014 | 39.75 | 39.80 | 39.61 | 39.79 | 2,207,743 | -0.00(-0.01%) |
Jun 03, 2014 | 39.72 | 39.79 | 39.66 | 39.79 | 91,584 | +0.05(+0.13%) |
Jun 02, 2014 | 39.77 | 39.78 | 39.52 | 39.74 | 175,739 | +0.03(+0.08%) |
May 30, 2014 | 39.58 | 39.73 | 39.51 | 39.71 | 401,771 | +0.04(+0.11%) |
May 29, 2014 | 39.57 | 39.67 | 39.50 | 39.67 | 89,708 | +0.26(+0.65%) |
May 28, 2014 | 39.52 | 39.55 | 39.36 | 39.41 | 256,913 | -0.18(-0.46%) |
May 27, 2014 | 39.62 | 39.66 | 39.45 | 39.60 | 113,246 | +0.21(+0.54%) |
May 23, 2014 | 39.40 | 39.38 | 39.38 | 39.38 | 57,604 | -0.01(-0.03%) |
May 22, 2014 | 39.23 | 39.46 | 39.15 | 39.40 | 282,910 | +0.22(+0.55%) |
May 21, 2014 | 39.06 | 39.23 | 39.06 | 39.18 | 52,514 | +0.31(+0.80%) |
May 20, 2014 | 39.07 | 39.12 | 38.77 | 38.87 | 61,239 | -0.26(-0.67%) |
May 19, 2014 | 38.97 | 39.14 | 38.92 | 39.13 | 483,855 | +0.02(+0.04%) |
May 16, 2014 | 39.06 | 39.15 | 38.86 | 39.12 | 165,697 | +0.18(+0.46%) |
May 15, 2014 | 38.96 | 39.04 | 38.81 | 38.94 | 337,943 | -0.16(-0.40%) |
May 14, 2014 | 39.05 | 39.22 | 39.00 | 39.09 | 62,048 | +0.03(+0.09%) |
May 13, 2014 | 39.13 | 39.15 | 38.99 | 39.06 | 49,434 | +0.02(+0.05%) |
May 12, 2014 | 38.76 | 39.04 | 38.73 | 39.04 | 129,364 | +0.34(+0.89%) |
May 09, 2014 | 38.65 | 38.75 | 38.38 | 38.69 | 73,482 | +0.16(+0.41%) |
May 08, 2014 | 38.77 | 38.90 | 38.52 | 38.54 | 92,706 | -0.18(-0.47%) |
May 07, 2014 | 38.77 | 38.77 | 38.37 | 38.72 | 843,262 | +0.03(+0.09%) |
May 06, 2014 | 38.88 | 38.88 | 38.64 | 38.69 | 25,160 | -0.23(-0.60%) |
May 05, 2014 | 38.65 | 38.97 | 38.44 | 38.92 | 34,174 | +0.10(+0.25%) |
May 02, 2014 | 39.12 | 39.12 | 38.70 | 38.82 | 165,840 | -0.25(-0.64%) |