Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.51 | 40.63 | 39.95 | 39.97 | 1,406,914 | -0.83(-2.05%) |
Jul 30, 2014 | 41.08 | 41.26 | 40.64 | 40.80 | 1,174,094 | -0.25(-0.60%) |
Jul 29, 2014 | 41.26 | 41.31 | 40.93 | 41.05 | 1,192,389 | -0.19(-0.46%) |
Jul 28, 2014 | 41.30 | 41.34 | 41.00 | 41.24 | 874,610 | -0.14(-0.34%) |
Jul 25, 2014 | 41.41 | 41.54 | 41.28 | 41.38 | 1,051,307 | -0.22(-0.52%) |
Jul 24, 2014 | 41.86 | 41.86 | 41.54 | 41.60 | 961,183 | -0.14(-0.34%) |
Jul 23, 2014 | 41.74 | 41.95 | 41.66 | 41.74 | 915,150 | +0.09(+0.23%) |
Jul 22, 2014 | 42.13 | 42.21 | 41.64 | 41.64 | 1,117,439 | -0.38(-0.90%) |
Jul 21, 2014 | 42.02 | 42.17 | 41.76 | 42.02 | 763,690 | -0.10(-0.25%) |
Jul 18, 2014 | 41.58 | 42.20 | 41.45 | 42.13 | 1,799,423 | +0.62(+1.49%) |
Jul 17, 2014 | 41.93 | 42.05 | 41.44 | 41.51 | 1,097,645 | -0.46(-1.11%) |
Jul 16, 2014 | 42.01 | 42.08 | 41.76 | 41.98 | 1,062,668 | +0.09(+0.20%) |
Jul 15, 2014 | 41.71 | 41.93 | 41.62 | 41.89 | 1,165,396 | +0.26(+0.62%) |
Jul 14, 2014 | 41.65 | 41.81 | 41.57 | 41.64 | 1,114,245 | +0.27(+0.64%) |
Jul 11, 2014 | 41.34 | 41.45 | 41.17 | 41.37 | 781,789 | -0.10(-0.25%) |
Jul 10, 2014 | 41.63 | 41.63 | 41.39 | 41.47 | 836,021 | -0.31(-0.75%) |
Jul 09, 2014 | 41.83 | 42.01 | 41.62 | 41.79 | 1,109,743 | +0.00(+0.00%) |
Jul 08, 2014 | 41.74 | 41.90 | 41.74 | 41.79 | 1,262,448 | -0.04(-0.09%) |
Jul 07, 2014 | 41.62 | 41.84 | 41.43 | 41.82 | 1,292,892 | +0.06(+0.14%) |
Jul 03, 2014 | 41.81 | 41.77 | 41.77 | 41.77 | 819,291 | +0.28(+0.69%) |
Jul 02, 2014 | 42.01 | 42.04 | 41.40 | 41.48 | 1,215,729 | -0.64(-1.51%) |
Jul 01, 2014 | 41.93 | 42.30 | 41.80 | 42.12 | 1,440,504 | +0.37(+0.89%) |
Jun 30, 2014 | 41.55 | 41.82 | 41.36 | 41.75 | 1,708,206 | +0.20(+0.48%) |
Jun 27, 2014 | 41.33 | 41.83 | 41.33 | 41.55 | 4,584,992 | +0.14(+0.34%) |
Jun 26, 2014 | 41.49 | 41.58 | 41.27 | 41.41 | 1,062,824 | -0.19(-0.46%) |
Jun 25, 2014 | 41.42 | 41.75 | 41.27 | 41.60 | 1,237,602 | +0.11(+0.27%) |
Jun 24, 2014 | 41.27 | 41.70 | 41.27 | 41.48 | 1,412,669 | +0.09(+0.23%) |
Jun 23, 2014 | 41.53 | 41.68 | 41.33 | 41.39 | 1,045,992 | -0.16(-0.39%) |
Jun 20, 2014 | 41.73 | 41.81 | 41.45 | 41.55 | 1,845,811 | +0.02(+0.05%) |
Jun 19, 2014 | 41.46 | 41.58 | 41.29 | 41.53 | 1,403,254 | +0.15(+0.37%) |
Jun 18, 2014 | 41.05 | 41.42 | 40.90 | 41.38 | 1,307,854 | +0.28(+0.69%) |
Jun 17, 2014 | 40.96 | 41.11 | 40.84 | 41.09 | 994,781 | +0.09(+0.21%) |
Jun 16, 2014 | 41.24 | 41.33 | 40.96 | 41.01 | 1,339,562 | -0.28(-0.67%) |
Jun 13, 2014 | 41.40 | 41.45 | 41.16 | 41.28 | 828,773 | -0.07(-0.16%) |
Jun 12, 2014 | 41.21 | 41.44 | 41.19 | 41.35 | 1,029,491 | +0.05(+0.11%) |
Jun 11, 2014 | 41.53 | 41.60 | 41.21 | 41.30 | 881,987 | -0.30(-0.73%) |
Jun 10, 2014 | 41.62 | 41.79 | 41.57 | 41.61 | 634,037 | -0.11(-0.27%) |
Jun 06, 2014 | 41.82 | 41.87 | 41.66 | 41.72 | 741,047 | -0.01(-0.02%) |
Jun 05, 2014 | 41.65 | 41.79 | 41.39 | 41.73 | 938,332 | +0.11(+0.27%) |
Jun 04, 2014 | 41.19 | 41.72 | 41.03 | 41.62 | 1,049,220 | +0.36(+0.87%) |
Jun 03, 2014 | 41.05 | 41.26 | 40.94 | 41.26 | 1,164,665 | +0.18(+0.44%) |
Jun 02, 2014 | 41.00 | 41.14 | 40.75 | 41.08 | 932,974 | +0.16(+0.39%) |
May 30, 2014 | 41.04 | 41.08 | 40.86 | 40.91 | 2,213,645 | -0.13(-0.32%) |
May 29, 2014 | 41.03 | 41.21 | 40.91 | 41.05 | 1,260,826 | +0.07(+0.17%) |
May 28, 2014 | 40.94 | 41.08 | 40.90 | 40.98 | 1,426,440 | -0.02(-0.05%) |
May 27, 2014 | 40.99 | 41.11 | 40.90 | 41.00 | 877,068 | +0.11(+0.28%) |
May 23, 2014 | 40.71 | 40.88 | 40.88 | 40.88 | 1,341,894 | +0.14(+0.35%) |
May 22, 2014 | 40.57 | 40.76 | 40.45 | 40.74 | 433,743 | +0.29(+0.73%) |
May 21, 2014 | 40.39 | 40.57 | 40.30 | 40.45 | 1,058,479 | +0.21(+0.52%) |
May 20, 2014 | 40.30 | 40.54 | 40.16 | 40.24 | 1,130,775 | -0.09(-0.23%) |
May 19, 2014 | 40.19 | 40.40 | 40.14 | 40.33 | 1,229,611 | +0.03(+0.07%) |
May 16, 2014 | 40.28 | 40.39 | 40.08 | 40.31 | 1,120,721 | -0.01(-0.02%) |
May 15, 2014 | 40.45 | 40.48 | 40.06 | 40.31 | 1,297,011 | -0.26(-0.63%) |
May 14, 2014 | 40.99 | 40.99 | 40.42 | 40.57 | 996,060 | -0.43(-1.04%) |
May 13, 2014 | 41.11 | 41.24 | 40.98 | 41.00 | 1,054,975 | -0.03(-0.07%) |
May 12, 2014 | 41.24 | 41.28 | 40.89 | 41.03 | 1,245,847 | +0.06(+0.14%) |
May 09, 2014 | 41.38 | 41.38 | 40.87 | 40.97 | 1,343,731 | -0.39(-0.94%) |
May 08, 2014 | 41.51 | 41.70 | 41.22 | 41.36 | 1,243,905 | -0.18(-0.43%) |
May 07, 2014 | 41.08 | 41.55 | 41.08 | 41.54 | 1,240,180 | +0.65(+1.60%) |
May 06, 2014 | 41.35 | 41.38 | 40.87 | 40.88 | 1,613,505 | -0.56(-1.35%) |
May 05, 2014 | 41.58 | 41.84 | 41.41 | 41.44 | 966,237 | -0.33(-0.79%) |
May 02, 2014 | 41.75 | 42.14 | 41.59 | 41.77 | 1,232,987 | +0.01(+0.02%) |