Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.21 | 42.38 | 41.95 | 42.28 | 6,057 | +0.20(+0.48%) |
Jul 30, 2014 | 41.94 | 42.24 | 41.86 | 42.08 | 20,313 | +0.28(+0.67%) |
Jul 29, 2014 | 41.60 | 41.85 | 41.58 | 41.80 | 3,120 | +0.10(+0.24%) |
Jul 28, 2014 | 41.82 | 41.86 | 41.57 | 41.70 | 10,385 | -0.22(-0.53%) |
Jul 25, 2014 | 42.04 | 42.10 | 41.54 | 41.92 | 7,288 | -0.07(-0.18%) |
Jul 24, 2014 | 42.04 | 42.13 | 41.93 | 41.99 | 7,935 | +0.04(+0.11%) |
Jul 23, 2014 | 41.42 | 42.10 | 41.42 | 41.95 | 19,997 | +0.93(+2.26%) |
Jul 22, 2014 | 41.06 | 41.19 | 40.99 | 41.02 | 5,571 | +0.07(+0.16%) |
Jul 21, 2014 | 40.36 | 41.03 | 40.36 | 40.95 | 6,251 | +0.48(+1.20%) |
Jul 18, 2014 | 40.50 | 40.50 | 40.47 | 40.47 | 4,272 | +0.31(+0.77%) |
Jul 17, 2014 | 40.18 | 40.42 | 40.06 | 40.16 | 3,581 | -0.06(-0.15%) |
Jul 16, 2014 | 40.60 | 40.60 | 40.09 | 40.22 | 11,379 | -0.60(-1.47%) |
Jul 15, 2014 | 40.70 | 40.86 | 40.70 | 40.82 | 2,911 | +0.49(+1.21%) |
Jul 14, 2014 | 40.54 | 40.54 | 40.33 | 40.33 | 2,216 | -0.20(-0.50%) |
Jul 11, 2014 | 40.38 | 40.53 | 40.38 | 40.53 | 3,069 | +0.17(+0.43%) |
Jul 10, 2014 | 40.17 | 40.43 | 40.10 | 40.36 | 11,287 | -0.21(-0.52%) |
Jul 09, 2014 | 40.45 | 40.66 | 40.45 | 40.57 | 4,695 | -0.49(-1.19%) |
Jul 08, 2014 | 40.85 | 41.06 | 40.80 | 41.06 | 3,261 | +0.37(+0.91%) |
Jul 07, 2014 | 40.66 | 40.69 | 40.63 | 40.69 | 6,489 | +0.04(+0.10%) |
Jul 03, 2014 | 40.93 | 40.65 | 40.65 | 40.65 | 12,500 | -0.63(-1.53%) |
Jul 02, 2014 | 40.57 | 41.28 | 40.55 | 41.28 | 12,890 | +0.31(+0.76%) |
Jul 01, 2014 | 40.91 | 41.05 | 40.86 | 40.97 | 47,656 | -0.00(-0.00%) |
Jun 30, 2014 | 41.20 | 41.20 | 40.97 | 40.97 | 3,691 | -0.04(-0.10%) |
Jun 27, 2014 | 41.00 | 41.20 | 40.90 | 41.01 | 11,560 | +0.85(+2.12%) |
Jun 26, 2014 | 40.14 | 40.26 | 40.05 | 40.16 | 7,150 | -0.18(-0.45%) |
Jun 25, 2014 | 40.14 | 40.34 | 40.12 | 40.34 | 3,032 | +0.54(+1.36%) |
Jun 24, 2014 | 40.36 | 40.36 | 39.80 | 39.80 | 14,505 | -0.65(-1.61%) |
Jun 23, 2014 | 40.61 | 40.61 | 40.30 | 40.45 | 12,698 | -0.25(-0.61%) |
Jun 20, 2014 | 40.50 | 40.87 | 40.40 | 40.70 | 4,643 | -0.18(-0.43%) |
Jun 19, 2014 | 40.83 | 40.95 | 40.76 | 40.88 | 7,011 | +0.02(+0.04%) |
Jun 18, 2014 | 40.78 | 41.00 | 40.78 | 40.86 | 5,925 | +0.01(+0.02%) |
Jun 17, 2014 | 40.76 | 40.91 | 40.75 | 40.85 | 1,919 | +0.18(+0.44%) |
Jun 16, 2014 | 40.68 | 40.83 | 40.67 | 40.67 | 11,949 | +0.01(+0.02%) |
Jun 13, 2014 | 40.64 | 41.03 | 40.57 | 40.66 | 10,215 | +0.59(+1.47%) |
Jun 12, 2014 | 40.70 | 40.70 | 40.02 | 40.07 | 24,716 | -0.78(-1.91%) |
Jun 11, 2014 | 40.25 | 40.95 | 40.25 | 40.85 | 9,852 | +0.39(+0.95%) |
Jun 10, 2014 | 40.39 | 40.65 | 40.31 | 40.46 | 107,699 | +0.32(+0.81%) |
Jun 06, 2014 | 40.71 | 40.71 | 39.93 | 40.14 | 62,532 | -0.33(-0.82%) |
Jun 05, 2014 | 40.49 | 40.65 | 40.25 | 40.47 | 4,625 | +0.12(+0.30%) |
Jun 04, 2014 | 40.12 | 40.43 | 40.12 | 40.35 | 5,223 | +0.23(+0.57%) |
Jun 03, 2014 | 40.25 | 40.29 | 39.86 | 40.12 | 24,273 | -0.06(-0.15%) |
Jun 02, 2014 | 40.17 | 40.42 | 40.01 | 40.18 | 53,306 | +0.34(+0.85%) |
May 30, 2014 | 40.29 | 40.29 | 39.57 | 39.84 | 45,778 | -0.16(-0.40%) |
May 29, 2014 | 39.69 | 40.00 | 39.69 | 40.00 | 7,663 | +0.38(+0.96%) |
May 28, 2014 | 39.59 | 39.71 | 39.50 | 39.62 | 43,430 | +0.09(+0.23%) |
May 27, 2014 | 39.83 | 39.83 | 39.25 | 39.53 | 12,750 | -0.02(-0.05%) |
May 23, 2014 | 39.38 | 39.55 | 39.55 | 39.55 | 4,600 | +0.38(+0.96%) |
May 22, 2014 | 39.32 | 39.38 | 39.13 | 39.17 | 10,849 | +0.17(+0.44%) |
May 21, 2014 | 38.93 | 39.09 | 38.83 | 39.00 | 8,281 | +0.21(+0.54%) |
May 20, 2014 | 38.42 | 38.83 | 38.42 | 38.79 | 4,455 | +0.43(+1.12%) |
May 19, 2014 | 38.29 | 38.36 | 38.19 | 38.36 | 12,136 | +0.27(+0.71%) |
May 16, 2014 | 38.11 | 38.19 | 37.92 | 38.09 | 5,821 | +0.37(+0.98%) |
May 15, 2014 | 38.01 | 38.21 | 37.72 | 37.72 | 32,518 | -0.15(-0.40%) |
May 14, 2014 | 37.64 | 37.94 | 37.62 | 37.87 | 21,504 | -0.05(-0.13%) |
May 13, 2014 | 37.66 | 37.92 | 37.62 | 37.92 | 7,821 | +0.41(+1.09%) |
May 12, 2014 | 37.49 | 37.57 | 37.29 | 37.51 | 33,863 | +0.23(+0.62%) |
May 09, 2014 | 37.55 | 37.56 | 37.03 | 37.28 | 41,680 | -0.31(-0.82%) |
May 08, 2014 | 37.61 | 37.89 | 37.29 | 37.59 | 42,180 | -0.26(-0.69%) |
May 07, 2014 | 37.99 | 37.99 | 37.76 | 37.85 | 5,869 | -0.35(-0.92%) |
May 06, 2014 | 38.19 | 38.51 | 38.18 | 38.20 | 6,812 | +0.05(+0.13%) |
May 05, 2014 | 38.22 | 38.44 | 38.14 | 38.15 | 26,438 | -0.09(-0.24%) |
May 02, 2014 | 38.12 | 38.43 | 38.11 | 38.24 | 5,116 | +0.04(+0.10%) |