Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.06 | 42.06 | 41.45 | 41.50 | 81,588 | -0.78(-1.84%) |
Jul 30, 2014 | 42.42 | 42.46 | 42.14 | 42.28 | 51,427 | -0.05(-0.11%) |
Jul 29, 2014 | 42.51 | 42.59 | 42.32 | 42.33 | 67,717 | -0.12(-0.28%) |
Jul 28, 2014 | 42.51 | 42.53 | 42.20 | 42.45 | 45,218 | -0.01(-0.02%) |
Jul 25, 2014 | 42.66 | 42.66 | 42.39 | 42.46 | 46,522 | -0.24(-0.56%) |
Jul 24, 2014 | 42.73 | 42.76 | 42.61 | 42.69 | 25,148 | +0.05(+0.11%) |
Jul 23, 2014 | 42.61 | 42.69 | 42.57 | 42.65 | 29,221 | +0.11(+0.26%) |
Jul 22, 2014 | 42.55 | 42.64 | 42.49 | 42.54 | 30,917 | +0.16(+0.37%) |
Jul 21, 2014 | 42.38 | 42.40 | 42.20 | 42.38 | 77,508 | -0.08(-0.18%) |
Jul 18, 2014 | 42.14 | 42.49 | 42.14 | 42.46 | 33,835 | +0.44(+1.04%) |
Jul 17, 2014 | 42.38 | 42.53 | 42.01 | 42.02 | 79,364 | -0.51(-1.21%) |
Jul 16, 2014 | 42.58 | 42.58 | 42.41 | 42.53 | 82,009 | +0.15(+0.35%) |
Jul 15, 2014 | 42.55 | 42.55 | 42.23 | 42.38 | 28,660 | -0.09(-0.20%) |
Jul 14, 2014 | 42.43 | 42.53 | 42.43 | 42.47 | 719,098 | +0.20(+0.46%) |
Jul 11, 2014 | 42.23 | 42.29 | 42.12 | 42.27 | 27,495 | +0.04(+0.08%) |
Jul 10, 2014 | 41.97 | 42.35 | 41.92 | 42.24 | 49,639 | -0.14(-0.34%) |
Jul 09, 2014 | 42.30 | 42.42 | 42.23 | 42.38 | 58,260 | +0.17(+0.40%) |
Jul 08, 2014 | 42.37 | 42.37 | 42.12 | 42.21 | 100,721 | -0.29(-0.67%) |
Jul 07, 2014 | 42.62 | 42.66 | 42.48 | 42.50 | 437,579 | -0.19(-0.44%) |
Jul 03, 2014 | 42.60 | 42.69 | 42.69 | 42.69 | 65,302 | +0.19(+0.44%) |
Jul 02, 2014 | 42.47 | 42.56 | 42.46 | 42.50 | 48,246 | -0.03(-0.07%) |
Jul 01, 2014 | 42.33 | 42.61 | 42.33 | 42.53 | 68,300 | +0.33(+0.78%) |
Jun 30, 2014 | 42.18 | 42.27 | 42.15 | 42.20 | 59,571 | -0.00(-0.01%) |
Jun 27, 2014 | 41.97 | 42.20 | 41.97 | 42.20 | 26,774 | +0.13(+0.31%) |
Jun 26, 2014 | 42.03 | 42.09 | 41.86 | 42.07 | 39,851 | -0.06(-0.13%) |
Jun 25, 2014 | 41.84 | 42.15 | 41.80 | 42.13 | 82,568 | +0.20(+0.47%) |
Jun 24, 2014 | 42.21 | 42.33 | 41.90 | 41.93 | 37,854 | -0.27(-0.65%) |
Jun 23, 2014 | 42.27 | 42.27 | 42.14 | 42.21 | 193,662 | +0.01(+0.03%) |
Jun 20, 2014 | 42.24 | 42.24 | 42.13 | 42.19 | 289,000 | +0.11(+0.25%) |
Jun 19, 2014 | 42.16 | 42.17 | 41.96 | 42.09 | 72,689 | +0.03(+0.06%) |
Jun 18, 2014 | 41.76 | 42.07 | 41.71 | 42.06 | 76,110 | +0.30(+0.72%) |
Jun 17, 2014 | 41.62 | 41.81 | 41.57 | 41.76 | 34,924 | +0.13(+0.31%) |
Jun 16, 2014 | 41.58 | 41.70 | 41.55 | 41.63 | 98,891 | +0.07(+0.16%) |
Jun 13, 2014 | 41.60 | 41.62 | 41.43 | 41.57 | 42,223 | +0.11(+0.26%) |
Jun 12, 2014 | 41.68 | 41.71 | 41.40 | 41.46 | 84,282 | -0.35(-0.83%) |
Jun 11, 2014 | 41.83 | 41.83 | 41.69 | 41.81 | 53,717 | -0.10(-0.23%) |
Jun 10, 2014 | 41.84 | 41.90 | 41.77 | 41.90 | 69,885 | +0.07(+0.17%) |
Jun 06, 2014 | 41.72 | 41.88 | 41.72 | 41.83 | 52,870 | +0.17(+0.40%) |
Jun 05, 2014 | 41.56 | 41.69 | 41.30 | 41.67 | 26,621 | +0.29(+0.71%) |
Jun 04, 2014 | 41.21 | 41.40 | 41.17 | 41.37 | 18,266 | +0.11(+0.26%) |
Jun 03, 2014 | 41.19 | 41.28 | 41.17 | 41.27 | 42,902 | -0.01(-0.02%) |
Jun 02, 2014 | 41.27 | 41.32 | 41.15 | 41.28 | 25,784 | +0.02(+0.06%) |
May 30, 2014 | 41.20 | 41.27 | 41.11 | 41.26 | 85,935 | +0.06(+0.15%) |
May 29, 2014 | 41.06 | 41.19 | 41.00 | 41.19 | 42,768 | +0.22(+0.54%) |
May 28, 2014 | 41.04 | 41.07 | 40.93 | 40.97 | 39,834 | -0.04(-0.10%) |
May 27, 2014 | 40.87 | 41.04 | 40.87 | 41.01 | 43,122 | +0.22(+0.54%) |
May 23, 2014 | 40.57 | 40.79 | 40.79 | 40.79 | 37,731 | +0.13(+0.32%) |
May 22, 2014 | 40.44 | 40.66 | 40.42 | 40.66 | 34,851 | +0.20(+0.49%) |
May 21, 2014 | 40.22 | 40.47 | 40.22 | 40.47 | 55,490 | +0.28(+0.69%) |
May 20, 2014 | 40.43 | 40.43 | 40.04 | 40.19 | 58,306 | -0.26(-0.64%) |
May 19, 2014 | 40.19 | 40.45 | 40.19 | 40.45 | 185,774 | +0.22(+0.56%) |
May 16, 2014 | 40.03 | 40.24 | 39.95 | 40.22 | 51,715 | +0.12(+0.30%) |
May 15, 2014 | 40.37 | 40.37 | 39.88 | 40.10 | 52,922 | -0.35(-0.86%) |
May 14, 2014 | 40.65 | 40.65 | 40.40 | 40.45 | 48,425 | -0.21(-0.52%) |
May 13, 2014 | 40.63 | 40.79 | 40.63 | 40.66 | 35,012 | -0.02(-0.04%) |
May 12, 2014 | 40.44 | 40.68 | 40.42 | 40.68 | 57,436 | +0.45(+1.11%) |
May 09, 2014 | 40.14 | 40.25 | 40.00 | 40.23 | 42,306 | +0.06(+0.15%) |
May 08, 2014 | 40.15 | 40.48 | 40.07 | 40.17 | 109,642 | -0.04(-0.11%) |
May 07, 2014 | 40.20 | 40.22 | 39.99 | 40.21 | 67,064 | +0.13(+0.33%) |
May 06, 2014 | 40.29 | 40.29 | 40.07 | 40.08 | 34,387 | -0.30(-0.73%) |
May 05, 2014 | 40.13 | 40.40 | 40.00 | 40.38 | 47,838 | +0.09(+0.23%) |
May 02, 2014 | 40.31 | 40.53 | 40.28 | 40.28 | 44,777 | -0.04(-0.11%) |