Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.86 | 41.08 | 40.13 | 40.14 | 14,247,971 | -0.95(-2.31%) |
Jul 30, 2014 | 41.44 | 41.64 | 40.75 | 41.09 | 11,380,847 | -0.35(-0.85%) |
Jul 29, 2014 | 41.61 | 41.94 | 41.13 | 41.44 | 14,598,164 | +0.43(+1.05%) |
Jul 28, 2014 | 41.15 | 41.27 | 40.93 | 41.01 | 12,156,887 | -0.13(-0.31%) |
Jul 25, 2014 | 41.13 | 41.29 | 40.98 | 41.14 | 7,821,364 | -0.04(-0.10%) |
Jul 24, 2014 | 41.26 | 41.39 | 40.97 | 41.18 | 14,225,282 | +0.07(+0.17%) |
Jul 23, 2014 | 41.25 | 41.39 | 41.07 | 41.11 | 8,892,054 | -0.23(-0.55%) |
Jul 22, 2014 | 41.13 | 41.66 | 41.13 | 41.34 | 9,200,446 | +0.30(+0.74%) |
Jul 21, 2014 | 40.96 | 41.17 | 40.83 | 41.03 | 10,029,362 | -0.24(-0.58%) |
Jul 18, 2014 | 40.98 | 41.34 | 40.77 | 41.27 | 10,506,519 | +0.52(+1.28%) |
Jul 17, 2014 | 40.94 | 41.20 | 40.73 | 40.75 | 9,398,725 | -0.39(-0.95%) |
Jul 16, 2014 | 40.99 | 41.18 | 40.84 | 41.14 | 9,618,499 | +0.17(+0.41%) |
Jul 15, 2014 | 41.13 | 41.32 | 40.67 | 40.97 | 14,357,640 | -0.19(-0.46%) |
Jul 14, 2014 | 41.47 | 41.51 | 41.07 | 41.16 | 11,820,834 | -0.18(-0.44%) |
Jul 11, 2014 | 41.49 | 41.56 | 41.14 | 41.35 | 8,631,734 | -0.10(-0.24%) |
Jul 10, 2014 | 41.23 | 41.58 | 40.84 | 41.44 | 7,892,321 | +0.02(+0.05%) |
Jul 09, 2014 | 41.35 | 41.54 | 41.16 | 41.42 | 9,807,585 | +0.27(+0.65%) |
Jul 08, 2014 | 41.50 | 41.51 | 40.97 | 41.15 | 11,674,736 | -0.25(-0.60%) |
Jul 07, 2014 | 41.68 | 42.20 | 41.38 | 41.40 | 13,109,999 | -0.48(-1.15%) |
Jul 03, 2014 | 42.02 | 41.88 | 41.88 | 41.88 | 7,378,372 | +0.11(+0.25%) |
Jul 02, 2014 | 41.37 | 41.81 | 41.30 | 41.78 | 9,795,198 | +0.38(+0.92%) |
Jul 01, 2014 | 40.82 | 41.49 | 40.67 | 41.40 | 12,472,322 | +0.47(+1.14%) |
Jun 30, 2014 | 40.76 | 41.18 | 40.70 | 40.93 | 12,346,555 | +0.23(+0.56%) |
Jun 27, 2014 | 41.30 | 41.40 | 40.66 | 40.70 | 24,433,642 | -0.71(-1.71%) |
Jun 26, 2014 | 41.57 | 41.58 | 41.21 | 41.41 | 10,231,043 | -0.23(-0.56%) |
Jun 25, 2014 | 40.84 | 41.97 | 40.84 | 41.64 | 18,762,614 | +0.67(+1.62%) |
Jun 24, 2014 | 41.30 | 41.57 | 40.95 | 40.98 | 11,531,277 | -0.41(-0.99%) |
Jun 23, 2014 | 41.61 | 41.73 | 41.32 | 41.39 | 9,811,180 | -0.30(-0.71%) |
Jun 20, 2014 | 41.47 | 41.94 | 41.35 | 41.69 | 20,379,238 | +0.44(+1.06%) |
Jun 19, 2014 | 41.33 | 41.33 | 41.10 | 41.25 | 8,495,412 | -0.08(-0.19%) |
Jun 18, 2014 | 41.06 | 41.35 | 40.90 | 41.32 | 11,076,760 | +0.25(+0.60%) |
Jun 17, 2014 | 41.00 | 41.19 | 40.88 | 41.08 | 8,857,707 | -0.01(-0.02%) |
Jun 16, 2014 | 41.08 | 41.30 | 40.84 | 41.08 | 10,869,344 | -0.12(-0.29%) |
Jun 13, 2014 | 41.11 | 41.49 | 41.02 | 41.20 | 11,870,930 | -0.04(-0.10%) |
Jun 12, 2014 | 41.23 | 41.54 | 41.08 | 41.25 | 13,518,007 | -0.05(-0.12%) |
Jun 11, 2014 | 41.09 | 41.45 | 41.01 | 41.30 | 16,657,487 | +0.22(+0.55%) |
Jun 10, 2014 | 40.67 | 41.08 | 40.67 | 41.07 | 10,864,608 | +0.45(+1.11%) |
Jun 06, 2014 | 40.87 | 40.91 | 40.61 | 40.62 | 9,546,121 | -0.18(-0.43%) |
Jun 05, 2014 | 40.71 | 41.06 | 40.53 | 40.80 | 10,881,060 | +0.12(+0.29%) |
Jun 04, 2014 | 40.57 | 40.73 | 40.38 | 40.68 | 9,791,174 | +0.01(+0.03%) |
Jun 03, 2014 | 40.39 | 40.70 | 40.28 | 40.66 | 10,079,732 | -0.01(-0.03%) |
Jun 02, 2014 | 40.66 | 40.87 | 40.36 | 40.68 | 9,150,505 | +0.05(+0.12%) |
May 30, 2014 | 40.39 | 40.92 | 40.39 | 40.63 | 16,402,849 | +0.11(+0.28%) |
May 29, 2014 | 39.96 | 40.58 | 39.74 | 40.52 | 12,109,822 | +0.91(+2.31%) |
May 28, 2014 | 39.82 | 39.84 | 39.60 | 39.60 | 9,744,486 | -0.20(-0.51%) |
May 27, 2014 | 39.98 | 40.05 | 39.65 | 39.81 | 10,398,512 | -0.08(-0.21%) |
May 23, 2014 | 39.77 | 39.89 | 39.89 | 39.89 | 8,620,130 | +0.20(+0.51%) |
May 22, 2014 | 39.60 | 39.87 | 39.35 | 39.69 | 7,182,106 | -0.04(-0.10%) |
May 21, 2014 | 39.46 | 39.76 | 39.41 | 39.73 | 9,483,613 | +0.41(+1.04%) |
May 20, 2014 | 39.48 | 39.51 | 39.13 | 39.32 | 11,187,319 | -0.25(-0.62%) |
May 19, 2014 | 39.14 | 39.58 | 39.06 | 39.57 | 10,708,291 | +0.34(+0.86%) |
May 16, 2014 | 39.08 | 39.51 | 39.08 | 39.23 | 12,905,302 | -0.01(-0.04%) |
May 15, 2014 | 39.19 | 39.74 | 38.98 | 39.25 | 12,700,400 | -0.34(-0.85%) |
May 14, 2014 | 39.06 | 39.72 | 39.06 | 39.58 | 11,104,433 | +0.44(+1.11%) |
May 13, 2014 | 38.84 | 39.37 | 38.76 | 39.15 | 12,759,066 | +0.32(+0.83%) |
May 12, 2014 | 39.06 | 39.06 | 38.51 | 38.82 | 11,510,076 | +0.06(+0.14%) |
May 09, 2014 | 38.69 | 39.12 | 38.20 | 38.77 | 17,637,724 | +0.27(+0.69%) |
May 08, 2014 | 39.01 | 39.15 | 38.42 | 38.50 | 20,464,294 | -0.71(-1.81%) |
May 07, 2014 | 39.46 | 39.90 | 38.99 | 39.21 | 32,615,032 | -0.89(-2.22%) |
May 06, 2014 | 41.25 | 41.27 | 40.05 | 40.10 | 19,295,680 | -1.07(-2.59%) |
May 05, 2014 | 40.80 | 41.20 | 40.55 | 41.17 | 11,585,126 | +0.29(+0.70%) |
May 02, 2014 | 41.76 | 41.80 | 40.69 | 40.88 | 17,202,612 | -0.98(-2.35%) |