Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.71 | 40.87 | 40.10 | 40.36 | 261,652 | -0.73(-1.78%) |
Jul 30, 2014 | 41.29 | 41.44 | 40.91 | 41.10 | 218,800 | +0.05(+0.12%) |
Jul 29, 2014 | 41.23 | 41.54 | 41.03 | 41.05 | 200,075 | -0.09(-0.22%) |
Jul 28, 2014 | 41.41 | 41.49 | 40.88 | 41.14 | 175,085 | -0.32(-0.78%) |
Jul 25, 2014 | 41.24 | 41.62 | 41.17 | 41.46 | 150,304 | -0.07(-0.16%) |
Jul 24, 2014 | 41.63 | 41.84 | 41.40 | 41.53 | 191,825 | -0.12(-0.30%) |
Jul 23, 2014 | 42.25 | 42.25 | 41.59 | 41.65 | 375,305 | -0.54(-1.28%) |
Jul 22, 2014 | 41.99 | 42.44 | 41.98 | 42.19 | 101,291 | +0.38(+0.92%) |
Jul 21, 2014 | 41.74 | 42.07 | 41.57 | 41.81 | 128,682 | -0.19(-0.46%) |
Jul 18, 2014 | 41.63 | 42.38 | 41.59 | 42.00 | 207,016 | +0.26(+0.62%) |
Jul 17, 2014 | 41.88 | 42.18 | 41.65 | 41.74 | 241,557 | -0.27(-0.63%) |
Jul 16, 2014 | 41.96 | 42.21 | 41.74 | 42.01 | 199,903 | +0.32(+0.76%) |
Jul 15, 2014 | 41.88 | 41.94 | 41.67 | 41.69 | 170,227 | -0.26(-0.62%) |
Jul 14, 2014 | 42.14 | 42.14 | 41.74 | 41.95 | 106,802 | +0.27(+0.66%) |
Jul 11, 2014 | 41.40 | 41.75 | 41.20 | 41.68 | 250,112 | +0.03(+0.08%) |
Jul 10, 2014 | 41.79 | 42.15 | 41.54 | 41.64 | 294,873 | -0.82(-1.92%) |
Jul 09, 2014 | 42.55 | 42.78 | 42.29 | 42.46 | 166,388 | -0.07(-0.16%) |
Jul 08, 2014 | 42.50 | 42.78 | 42.27 | 42.53 | 215,240 | +0.03(+0.06%) |
Jul 07, 2014 | 43.72 | 43.83 | 42.47 | 42.50 | 324,332 | -0.77(-1.77%) |
Jul 03, 2014 | 42.90 | 43.27 | 43.27 | 43.27 | 143,595 | +0.52(+1.23%) |
Jul 02, 2014 | 42.59 | 42.91 | 42.29 | 42.74 | 189,478 | -0.01(-0.02%) |
Jul 01, 2014 | 42.29 | 43.11 | 42.07 | 42.75 | 180,954 | +0.50(+1.18%) |
Jun 30, 2014 | 42.46 | 42.46 | 41.81 | 42.25 | 228,919 | -0.17(-0.41%) |
Jun 27, 2014 | 41.47 | 42.44 | 41.47 | 42.43 | 982,196 | +0.63(+1.51%) |
Jun 26, 2014 | 41.75 | 41.87 | 41.33 | 41.79 | 189,707 | +0.20(+0.48%) |
Jun 25, 2014 | 41.38 | 41.73 | 41.37 | 41.59 | 163,352 | +0.02(+0.04%) |
Jun 24, 2014 | 41.79 | 42.12 | 41.44 | 41.58 | 331,950 | -0.17(-0.40%) |
Jun 23, 2014 | 42.09 | 42.84 | 41.63 | 41.74 | 301,828 | +0.53(+1.29%) |
Jun 20, 2014 | 41.38 | 41.60 | 41.20 | 41.21 | 349,789 | -0.02(-0.06%) |
Jun 19, 2014 | 41.49 | 41.70 | 41.09 | 41.24 | 163,739 | -0.01(-0.02%) |
Jun 18, 2014 | 40.97 | 41.29 | 40.67 | 41.24 | 129,226 | +0.42(+1.04%) |
Jun 17, 2014 | 40.47 | 41.05 | 40.42 | 40.82 | 137,404 | +0.23(+0.57%) |
Jun 16, 2014 | 40.60 | 41.08 | 40.29 | 40.59 | 94,454 | -0.10(-0.25%) |
Jun 13, 2014 | 41.01 | 41.06 | 40.56 | 40.69 | 99,376 | -0.22(-0.55%) |
Jun 12, 2014 | 41.35 | 41.44 | 40.79 | 40.91 | 102,763 | -0.42(-1.01%) |
Jun 11, 2014 | 41.73 | 41.89 | 41.14 | 41.33 | 215,499 | -0.65(-1.55%) |
Jun 10, 2014 | 41.84 | 42.00 | 41.69 | 41.98 | 140,088 | +0.59(+1.43%) |
Jun 06, 2014 | 41.12 | 41.71 | 41.03 | 41.39 | 207,981 | +0.57(+1.41%) |
Jun 05, 2014 | 39.88 | 40.81 | 39.63 | 40.81 | 160,391 | +1.00(+2.51%) |
Jun 04, 2014 | 39.57 | 39.95 | 39.49 | 39.81 | 187,699 | +0.22(+0.57%) |
Jun 03, 2014 | 39.70 | 39.97 | 39.52 | 39.59 | 207,342 | -0.21(-0.52%) |
Jun 02, 2014 | 39.80 | 39.91 | 39.36 | 39.80 | 113,745 | +0.13(+0.34%) |
May 30, 2014 | 40.07 | 40.11 | 39.62 | 39.66 | 231,570 | -0.30(-0.75%) |
May 29, 2014 | 39.99 | 40.15 | 39.78 | 39.96 | 129,222 | +0.04(+0.10%) |
May 28, 2014 | 40.02 | 40.15 | 39.68 | 39.92 | 167,179 | -0.08(-0.19%) |
May 27, 2014 | 39.91 | 40.22 | 39.84 | 40.00 | 206,293 | +0.48(+1.22%) |
May 23, 2014 | 38.99 | 39.51 | 39.51 | 39.51 | 158,483 | +0.33(+0.85%) |
May 22, 2014 | 38.81 | 39.20 | 38.50 | 39.18 | 144,074 | +0.50(+1.29%) |
May 21, 2014 | 38.79 | 38.81 | 38.36 | 38.68 | 231,727 | +0.09(+0.24%) |
May 20, 2014 | 39.03 | 39.44 | 38.38 | 38.59 | 328,580 | -0.65(-1.66%) |
May 19, 2014 | 38.00 | 39.24 | 38.00 | 39.24 | 196,481 | +1.11(+2.91%) |
May 16, 2014 | 38.70 | 38.93 | 38.01 | 38.13 | 459,457 | -0.66(-1.70%) |
May 15, 2014 | 39.05 | 39.21 | 38.22 | 38.79 | 262,976 | -0.42(-1.08%) |
May 14, 2014 | 39.52 | 39.68 | 39.19 | 39.21 | 387,259 | -0.38(-0.97%) |
May 13, 2014 | 39.60 | 39.97 | 39.48 | 39.60 | 372,717 | -0.03(-0.08%) |
May 12, 2014 | 39.40 | 39.97 | 39.36 | 39.63 | 447,279 | +0.36(+0.91%) |
May 09, 2014 | 38.61 | 39.31 | 38.40 | 39.27 | 202,243 | +0.52(+1.35%) |
May 08, 2014 | 38.54 | 39.12 | 38.53 | 38.75 | 271,232 | +0.28(+0.73%) |
May 07, 2014 | 39.49 | 39.49 | 38.38 | 38.47 | 517,728 | -0.85(-2.15%) |
May 06, 2014 | 39.39 | 39.71 | 39.05 | 39.31 | 280,023 | -0.37(-0.94%) |
May 05, 2014 | 38.87 | 39.72 | 38.67 | 39.69 | 500,218 | +0.62(+1.59%) |
May 02, 2014 | 40.05 | 40.11 | 39.00 | 39.07 | 341,697 | -0.79(-1.98%) |