Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.10 | 39.10 | 38.75 | 38.78 | 1,179,314 | -0.69(-1.74%) |
Jul 30, 2014 | 39.53 | 39.57 | 39.33 | 39.46 | 1,013,664 | +0.03(+0.08%) |
Jul 29, 2014 | 39.68 | 39.70 | 39.43 | 39.43 | 1,072,406 | -0.18(-0.46%) |
Jul 28, 2014 | 39.55 | 39.66 | 39.40 | 39.61 | 1,049,673 | +0.10(+0.25%) |
Jul 25, 2014 | 39.62 | 39.62 | 39.40 | 39.52 | 861,088 | -0.14(-0.36%) |
Jul 24, 2014 | 39.69 | 39.71 | 39.62 | 39.66 | 1,031,829 | +0.06(+0.15%) |
Jul 23, 2014 | 39.67 | 39.67 | 39.55 | 39.60 | 738,918 | +0.08(+0.19%) |
Jul 22, 2014 | 39.46 | 39.59 | 39.46 | 39.52 | 978,148 | +0.23(+0.57%) |
Jul 21, 2014 | 39.19 | 39.33 | 39.10 | 39.30 | 730,023 | -0.09(-0.23%) |
Jul 18, 2014 | 39.13 | 39.43 | 39.13 | 39.39 | 575,135 | +0.38(+0.98%) |
Jul 17, 2014 | 39.27 | 39.41 | 38.95 | 39.01 | 1,008,086 | -0.53(-1.33%) |
Jul 16, 2014 | 39.55 | 39.55 | 39.45 | 39.53 | 760,424 | +0.28(+0.71%) |
Jul 15, 2014 | 39.44 | 39.44 | 39.11 | 39.25 | 937,848 | -0.14(-0.34%) |
Jul 14, 2014 | 39.42 | 39.45 | 39.36 | 39.39 | 821,827 | +0.29(+0.75%) |
Jul 11, 2014 | 39.03 | 39.14 | 38.97 | 39.10 | 888,809 | +0.01(+0.02%) |
Jul 10, 2014 | 38.85 | 39.11 | 38.79 | 39.09 | 2,158,398 | -0.38(-0.95%) |
Jul 09, 2014 | 39.28 | 39.50 | 39.28 | 39.46 | 1,000,198 | +0.11(+0.29%) |
Jul 08, 2014 | 39.37 | 39.51 | 39.23 | 39.35 | 1,185,881 | -0.32(-0.82%) |
Jul 07, 2014 | 39.69 | 39.71 | 39.60 | 39.67 | 840,251 | -0.26(-0.64%) |
Jul 03, 2014 | 39.78 | 39.93 | 39.93 | 39.93 | 483,190 | +0.17(+0.42%) |
Jul 02, 2014 | 39.74 | 39.77 | 39.68 | 39.77 | 904,785 | +0.06(+0.15%) |
Jul 01, 2014 | 39.52 | 39.74 | 39.52 | 39.71 | 1,833,254 | +0.35(+0.88%) |
Jun 30, 2014 | 39.28 | 39.37 | 39.24 | 39.36 | 3,946,279 | +0.05(+0.11%) |
Jun 27, 2014 | 39.18 | 39.31 | 39.13 | 39.31 | 1,306,202 | +0.06(+0.15%) |
Jun 26, 2014 | 39.22 | 39.25 | 38.97 | 39.25 | 1,229,371 | +0.05(+0.12%) |
Jun 25, 2014 | 38.99 | 39.24 | 38.99 | 39.21 | 866,065 | +0.04(+0.10%) |
Jun 24, 2014 | 39.37 | 39.43 | 39.14 | 39.17 | 858,313 | -0.23(-0.57%) |
Jun 23, 2014 | 39.37 | 39.40 | 39.25 | 39.40 | 976,405 | -0.07(-0.19%) |
Jun 20, 2014 | 39.49 | 39.51 | 39.41 | 39.47 | 930,993 | -0.06(-0.15%) |
Jun 19, 2014 | 39.59 | 39.61 | 39.46 | 39.53 | 961,943 | +0.12(+0.30%) |
Jun 18, 2014 | 39.03 | 39.43 | 39.02 | 39.41 | 1,317,429 | +0.38(+0.97%) |
Jun 17, 2014 | 38.99 | 39.07 | 38.95 | 39.03 | 1,281,115 | -0.09(-0.23%) |
Jun 16, 2014 | 39.08 | 39.17 | 39.04 | 39.12 | 793,439 | -0.02(-0.06%) |
Jun 13, 2014 | 39.07 | 39.18 | 39.06 | 39.14 | 807,172 | +0.04(+0.11%) |
Jun 12, 2014 | 39.24 | 39.26 | 39.03 | 39.10 | 1,469,569 | -0.01(-0.04%) |
Jun 11, 2014 | 39.13 | 39.17 | 39.05 | 39.11 | 1,520,139 | -0.16(-0.40%) |
Jun 10, 2014 | 39.18 | 39.27 | 39.12 | 39.27 | 873,629 | +0.03(+0.08%) |
Jun 06, 2014 | 39.12 | 39.26 | 39.10 | 39.24 | 899,753 | +0.23(+0.59%) |
Jun 05, 2014 | 38.92 | 39.05 | 38.77 | 39.01 | 981,508 | +0.22(+0.58%) |
Jun 04, 2014 | 38.71 | 38.79 | 38.65 | 38.79 | 960,042 | -0.02(-0.06%) |
Jun 03, 2014 | 38.74 | 38.81 | 38.70 | 38.81 | 1,052,754 | -0.03(-0.08%) |
Jun 02, 2014 | 38.84 | 38.88 | 38.73 | 38.84 | 2,485,438 | +0.13(+0.33%) |
May 30, 2014 | 38.73 | 38.74 | 38.66 | 38.71 | 1,056,387 | -0.07(-0.17%) |
May 29, 2014 | 38.76 | 38.79 | 38.67 | 38.78 | 1,017,422 | +0.20(+0.52%) |
May 28, 2014 | 38.65 | 38.65 | 38.53 | 38.58 | 800,019 | -0.11(-0.29%) |
May 27, 2014 | 38.69 | 38.74 | 38.56 | 38.69 | 1,180,681 | +0.13(+0.35%) |
May 23, 2014 | 38.49 | 38.56 | 38.56 | 38.56 | 1,040,679 | +0.09(+0.23%) |
May 22, 2014 | 38.39 | 38.47 | 38.33 | 38.47 | 714,992 | +0.17(+0.43%) |
May 21, 2014 | 38.22 | 38.32 | 38.19 | 38.30 | 1,005,468 | +0.27(+0.70%) |
May 20, 2014 | 38.18 | 38.20 | 37.98 | 38.03 | 2,003,068 | -0.28(-0.72%) |
May 19, 2014 | 38.24 | 38.32 | 38.16 | 38.31 | 1,715,024 | -0.04(-0.12%) |
May 16, 2014 | 38.30 | 38.35 | 38.18 | 38.35 | 935,697 | +0.15(+0.39%) |
May 15, 2014 | 38.38 | 38.38 | 38.08 | 38.21 | 2,157,642 | -0.19(-0.48%) |
May 14, 2014 | 38.43 | 38.50 | 38.36 | 38.39 | 768,479 | +0.01(+0.04%) |
May 13, 2014 | 38.34 | 38.40 | 38.30 | 38.38 | 1,382,513 | +0.04(+0.12%) |
May 12, 2014 | 38.16 | 38.35 | 38.16 | 38.33 | 858,862 | +0.31(+0.80%) |
May 09, 2014 | 38.01 | 38.08 | 37.91 | 38.03 | 995,480 | -0.05(-0.14%) |
May 08, 2014 | 38.06 | 38.26 | 38.03 | 38.08 | 1,197,387 | +0.01(+0.02%) |
May 07, 2014 | 37.95 | 38.09 | 37.84 | 38.07 | 1,200,663 | +0.08(+0.22%) |
May 06, 2014 | 38.00 | 38.11 | 37.96 | 37.99 | 1,362,078 | -0.00(-0.01%) |
May 05, 2014 | 37.81 | 38.00 | 37.73 | 37.99 | 774,659 | -0.08(-0.21%) |
May 02, 2014 | 37.97 | 38.16 | 37.96 | 38.07 | 1,045,354 | +0.01(+0.02%) |