Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.80 | 43.30 | 42.70 | 43.14 | 141,258 | -0.05(-0.11%) |
Jul 30, 2014 | 43.26 | 43.26 | 42.79 | 43.19 | 46,281 | +0.11(+0.25%) |
Jul 29, 2014 | 43.10 | 43.26 | 42.94 | 43.08 | 67,428 | +0.12(+0.28%) |
Jul 28, 2014 | 42.52 | 43.12 | 42.44 | 42.96 | 107,602 | +0.39(+0.92%) |
Jul 25, 2014 | 42.17 | 42.83 | 42.17 | 42.57 | 82,189 | +0.05(+0.13%) |
Jul 24, 2014 | 42.18 | 42.91 | 42.18 | 42.51 | 112,926 | +0.01(+0.02%) |
Jul 23, 2014 | 42.58 | 43.03 | 42.14 | 42.50 | 59,172 | -0.09(-0.21%) |
Jul 22, 2014 | 42.03 | 42.82 | 41.86 | 42.59 | 82,738 | +0.88(+2.10%) |
Jul 21, 2014 | 41.96 | 42.13 | 41.20 | 41.72 | 129,765 | -0.75(-1.76%) |
Jul 18, 2014 | 40.93 | 42.73 | 40.93 | 42.47 | 217,699 | +1.43(+3.47%) |
Jul 17, 2014 | 39.40 | 41.14 | 39.37 | 41.04 | 161,138 | +1.31(+3.29%) |
Jul 16, 2014 | 40.13 | 40.13 | 39.49 | 39.73 | 78,703 | -0.07(-0.18%) |
Jul 15, 2014 | 40.58 | 40.59 | 39.55 | 39.81 | 107,626 | -0.67(-1.65%) |
Jul 14, 2014 | 40.74 | 40.74 | 40.15 | 40.47 | 62,697 | +0.16(+0.39%) |
Jul 11, 2014 | 40.64 | 41.52 | 39.81 | 40.32 | 69,329 | -0.49(-1.21%) |
Jul 10, 2014 | 40.69 | 41.30 | 40.60 | 40.81 | 60,553 | -0.76(-1.82%) |
Jul 09, 2014 | 41.43 | 41.72 | 41.11 | 41.57 | 72,086 | +0.18(+0.44%) |
Jul 08, 2014 | 41.97 | 41.97 | 41.17 | 41.39 | 86,450 | -0.48(-1.14%) |
Jul 07, 2014 | 42.63 | 43.04 | 41.79 | 41.86 | 67,674 | -1.01(-2.35%) |
Jul 03, 2014 | 42.40 | 42.87 | 42.87 | 42.87 | 100,212 | +0.55(+1.30%) |
Jul 02, 2014 | 42.63 | 43.19 | 41.24 | 42.32 | 81,825 | -0.57(-1.32%) |
Jul 01, 2014 | 41.75 | 43.07 | 41.72 | 42.89 | 129,444 | +1.18(+2.83%) |
Jun 30, 2014 | 41.30 | 41.98 | 41.24 | 41.71 | 234,791 | +0.11(+0.26%) |
Jun 27, 2014 | 41.50 | 42.37 | 40.83 | 41.60 | 289,543 | -42.22(-50.37%) |
Jun 26, 2014 | 85.34 | 85.34 | 83.56 | 83.82 | 206,990 | -1.34(-1.58%) |
Jun 25, 2014 | 83.94 | 85.43 | 83.75 | 85.16 | 47,024 | +0.85(+1.01%) |
Jun 24, 2014 | 84.60 | 85.15 | 84.13 | 84.31 | 74,961 | -0.03(-0.03%) |
Jun 23, 2014 | 84.11 | 84.58 | 83.71 | 84.34 | 94,487 | +0.55(+0.65%) |
Jun 20, 2014 | 83.37 | 84.27 | 83.14 | 83.79 | 72,739 | +0.42(+0.50%) |
Jun 19, 2014 | 83.71 | 83.73 | 82.77 | 83.37 | 75,016 | -0.47(-0.56%) |
Jun 18, 2014 | 81.36 | 84.28 | 80.98 | 83.84 | 58,892 | +2.07(+2.54%) |
Jun 17, 2014 | 81.05 | 82.00 | 80.98 | 81.76 | 82,145 | -0.10(-0.12%) |
Jun 16, 2014 | 81.57 | 82.02 | 81.33 | 81.86 | 34,618 | +0.13(+0.16%) |
Jun 13, 2014 | 81.72 | 82.02 | 80.77 | 81.73 | 47,258 | +0.57(+0.70%) |
Jun 12, 2014 | 80.44 | 81.32 | 79.80 | 81.17 | 55,188 | -0.06(-0.08%) |
Jun 11, 2014 | 81.18 | 81.74 | 80.73 | 81.23 | 65,455 | -0.27(-0.33%) |
Jun 10, 2014 | 80.89 | 81.90 | 80.89 | 81.50 | 81,413 | +0.27(+0.33%) |
Jun 06, 2014 | 79.06 | 81.59 | 78.85 | 81.23 | 111,882 | +2.68(+3.41%) |
Jun 05, 2014 | 77.35 | 79.32 | 76.66 | 78.55 | 39,290 | +1.93(+2.52%) |
Jun 04, 2014 | 75.76 | 77.23 | 75.76 | 76.63 | 73,493 | +0.71(+0.94%) |
Jun 03, 2014 | 75.09 | 76.66 | 74.82 | 75.91 | 74,422 | +0.31(+0.41%) |
Jun 02, 2014 | 75.53 | 75.96 | 74.61 | 75.60 | 50,163 | +0.03(+0.04%) |
May 30, 2014 | 75.46 | 76.11 | 74.81 | 75.57 | 65,033 | +0.37(+0.50%) |
May 29, 2014 | 74.48 | 75.23 | 74.10 | 75.20 | 35,973 | +0.69(+0.92%) |
May 28, 2014 | 72.94 | 74.66 | 72.25 | 74.51 | 71,839 | +1.63(+2.23%) |
May 27, 2014 | 72.21 | 73.40 | 71.75 | 72.89 | 67,610 | +1.08(+1.50%) |
May 23, 2014 | 71.44 | 71.81 | 71.81 | 71.81 | 141,348 | +0.21(+0.29%) |
May 22, 2014 | 71.43 | 71.87 | 70.85 | 71.60 | 20,469 | +0.03(+0.04%) |
May 21, 2014 | 71.49 | 71.90 | 70.95 | 71.57 | 53,900 | +0.67(+0.94%) |
May 20, 2014 | 71.63 | 71.99 | 70.06 | 70.90 | 68,510 | -0.59(-0.83%) |
May 19, 2014 | 71.34 | 71.96 | 70.71 | 71.50 | 90,710 | -0.20(-0.28%) |
May 16, 2014 | 71.21 | 71.97 | 70.59 | 71.70 | 54,394 | +0.29(+0.41%) |
May 15, 2014 | 70.50 | 71.72 | 69.45 | 71.40 | 75,725 | +0.45(+0.63%) |
May 14, 2014 | 71.28 | 71.91 | 69.85 | 70.96 | 58,516 | -0.32(-0.45%) |
May 13, 2014 | 73.06 | 73.06 | 71.19 | 71.28 | 47,301 | -1.70(-2.32%) |
May 12, 2014 | 72.23 | 73.84 | 71.31 | 72.97 | 134,410 | +1.00(+1.39%) |
May 09, 2014 | 71.34 | 73.24 | 68.61 | 71.97 | 147,688 | +0.46(+0.65%) |
May 08, 2014 | 72.18 | 73.67 | 71.02 | 71.50 | 207,444 | -1.40(-1.93%) |
May 07, 2014 | 72.80 | 73.26 | 71.78 | 72.91 | 107,330 | +0.40(+0.55%) |
May 06, 2014 | 73.17 | 74.23 | 72.26 | 72.51 | 80,775 | -0.89(-1.22%) |
May 05, 2014 | 72.02 | 74.08 | 71.48 | 73.40 | 90,084 | +0.83(+1.14%) |
May 02, 2014 | 71.64 | 73.13 | 71.54 | 72.57 | 63,192 | +0.77(+1.07%) |