Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.33 | 39.42 | 38.80 | 39.14 | 1,160,940 | -0.39(-0.98%) |
Jul 30, 2014 | 40.22 | 40.23 | 39.32 | 39.53 | 1,178,670 | -0.48(-1.19%) |
Jul 29, 2014 | 40.41 | 40.64 | 39.88 | 40.01 | 777,880 | -0.24(-0.59%) |
Jul 28, 2014 | 40.19 | 40.52 | 39.68 | 40.25 | 1,692,077 | -0.09(-0.22%) |
Jul 25, 2014 | 40.14 | 41.09 | 39.87 | 40.34 | 1,469,067 | -1.00(-2.41%) |
Jul 24, 2014 | 42.09 | 42.14 | 41.28 | 41.33 | 1,211,868 | -0.67(-1.59%) |
Jul 23, 2014 | 42.31 | 42.33 | 41.78 | 42.00 | 884,053 | -0.44(-1.03%) |
Jul 22, 2014 | 42.36 | 42.64 | 42.31 | 42.44 | 1,178,453 | +0.99(+2.38%) |
Jul 21, 2014 | 41.59 | 41.86 | 41.25 | 41.45 | 836,024 | -0.37(-0.88%) |
Jul 18, 2014 | 41.57 | 42.09 | 41.52 | 41.82 | 699,005 | +0.37(+0.89%) |
Jul 17, 2014 | 41.83 | 42.16 | 41.31 | 41.45 | 1,148,638 | -0.05(-0.12%) |
Jul 16, 2014 | 41.68 | 42.25 | 41.41 | 41.50 | 1,019,072 | +0.11(+0.26%) |
Jul 15, 2014 | 41.10 | 41.54 | 40.83 | 41.39 | 1,127,444 | +0.55(+1.34%) |
Jul 14, 2014 | 40.83 | 41.30 | 40.75 | 40.85 | 1,159,579 | +0.43(+1.06%) |
Jul 11, 2014 | 39.97 | 40.59 | 39.92 | 40.42 | 814,842 | -0.22(-0.54%) |
Jul 10, 2014 | 40.42 | 40.88 | 40.03 | 40.64 | 1,104,204 | -0.71(-1.71%) |
Jul 09, 2014 | 40.72 | 41.74 | 40.39 | 41.34 | 742,560 | +0.35(+0.85%) |
Jul 08, 2014 | 41.40 | 41.44 | 40.68 | 40.99 | 1,175,858 | -0.77(-1.84%) |
Jul 07, 2014 | 42.15 | 42.18 | 41.62 | 41.76 | 1,387,522 | -0.19(-0.45%) |
Jul 03, 2014 | 41.61 | 41.95 | 41.95 | 41.95 | 1,186,336 | +0.99(+2.41%) |
Jul 02, 2014 | 40.33 | 41.67 | 40.31 | 40.96 | 1,631,947 | +0.68(+1.68%) |
Jul 01, 2014 | 39.94 | 40.47 | 39.73 | 40.29 | 1,132,698 | +1.40(+3.61%) |
Jun 30, 2014 | 38.51 | 38.98 | 38.19 | 38.88 | 1,091,573 | +0.39(+1.01%) |
Jun 27, 2014 | 38.65 | 38.96 | 38.20 | 38.50 | 721,794 | -0.47(-1.20%) |
Jun 26, 2014 | 39.07 | 39.07 | 38.13 | 38.96 | 1,055,335 | -0.24(-0.61%) |
Jun 25, 2014 | 39.33 | 39.68 | 38.98 | 39.20 | 749,030 | -0.30(-0.76%) |
Jun 24, 2014 | 39.37 | 39.82 | 39.27 | 39.50 | 1,102,488 | +0.66(+1.69%) |
Jun 23, 2014 | 38.71 | 38.84 | 38.34 | 38.84 | 1,663,670 | +0.16(+0.41%) |
Jun 20, 2014 | 39.22 | 39.34 | 38.67 | 38.69 | 908,226 | -0.61(-1.55%) |
Jun 19, 2014 | 39.36 | 39.55 | 39.18 | 39.29 | 837,808 | -0.06(-0.15%) |
Jun 18, 2014 | 38.63 | 39.51 | 38.43 | 39.35 | 1,407,202 | +0.14(+0.36%) |
Jun 17, 2014 | 38.82 | 39.41 | 38.56 | 39.21 | 1,209,047 | +0.64(+1.65%) |
Jun 16, 2014 | 37.72 | 38.62 | 37.29 | 38.58 | 1,238,359 | +0.56(+1.47%) |
Jun 13, 2014 | 38.49 | 38.58 | 37.66 | 38.02 | 927,057 | -0.94(-2.40%) |
Jun 12, 2014 | 39.33 | 39.58 | 38.84 | 38.95 | 1,201,151 | -0.15(-0.38%) |
Jun 11, 2014 | 39.10 | 39.30 | 38.91 | 39.10 | 814,845 | -0.37(-0.93%) |
Jun 10, 2014 | 39.94 | 39.96 | 39.24 | 39.47 | 804,872 | +0.12(+0.30%) |
Jun 06, 2014 | 38.90 | 39.62 | 38.90 | 39.35 | 1,550,321 | +0.71(+1.83%) |
Jun 05, 2014 | 38.04 | 38.72 | 37.96 | 38.65 | 2,592,290 | +1.39(+3.74%) |
Jun 04, 2014 | 37.33 | 37.35 | 36.94 | 37.25 | 1,448,978 | -0.22(-0.58%) |
Jun 03, 2014 | 37.32 | 37.83 | 37.23 | 37.47 | 1,089,801 | +0.12(+0.32%) |
Jun 02, 2014 | 38.10 | 38.13 | 37.12 | 37.35 | 2,074,352 | +0.28(+0.75%) |
May 30, 2014 | 37.40 | 37.80 | 36.94 | 37.07 | 3,308,140 | -0.43(-1.14%) |
May 29, 2014 | 38.46 | 38.91 | 37.43 | 37.50 | 2,259,659 | -1.05(-2.71%) |
May 28, 2014 | 39.44 | 39.44 | 38.43 | 38.55 | 2,350,800 | -1.00(-2.52%) |
May 27, 2014 | 40.42 | 40.52 | 39.34 | 39.54 | 1,879,076 | -0.98(-2.41%) |
May 23, 2014 | 39.87 | 40.52 | 40.52 | 40.52 | 1,486,286 | +1.14(+2.91%) |
May 22, 2014 | 40.46 | 40.46 | 39.32 | 39.37 | 1,114,697 | -1.18(-2.92%) |
May 21, 2014 | 40.50 | 40.60 | 40.09 | 40.56 | 1,132,418 | -0.04(-0.10%) |
May 20, 2014 | 40.71 | 40.99 | 40.20 | 40.60 | 1,162,832 | -0.16(-0.39%) |
May 19, 2014 | 40.52 | 40.95 | 40.37 | 40.76 | 1,112,953 | +0.26(+0.64%) |
May 16, 2014 | 39.82 | 40.51 | 39.34 | 40.50 | 1,540,769 | +1.07(+2.70%) |
May 15, 2014 | 39.38 | 39.61 | 38.97 | 39.43 | 1,109,730 | +0.05(+0.13%) |
May 14, 2014 | 39.23 | 39.55 | 38.93 | 39.38 | 1,582,296 | +0.52(+1.33%) |
May 13, 2014 | 39.40 | 39.40 | 38.42 | 38.86 | 1,613,983 | -1.48(-3.68%) |
May 12, 2014 | 39.63 | 40.77 | 39.50 | 40.35 | 2,339,769 | +2.08(+5.44%) |
May 09, 2014 | 38.56 | 38.81 | 38.05 | 38.27 | 1,062,491 | +0.16(+0.42%) |
May 08, 2014 | 37.95 | 38.86 | 37.85 | 38.11 | 1,924,946 | +0.16(+0.42%) |
May 07, 2014 | 37.83 | 37.96 | 37.36 | 37.95 | 1,193,076 | +0.37(+0.98%) |
May 06, 2014 | 37.43 | 37.81 | 37.22 | 37.58 | 790,918 | +0.43(+1.15%) |
May 05, 2014 | 37.16 | 37.42 | 37.08 | 37.15 | 1,442,968 | -0.10(-0.27%) |
May 02, 2014 | 37.16 | 37.37 | 36.98 | 37.25 | 1,405,670 | +0.10(+0.27%) |