Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.25 | 39.25 | 38.86 | 38.95 | 1,317,764 | -0.53(-1.34%) |
Jul 30, 2014 | 39.69 | 39.75 | 39.11 | 39.48 | 964,316 | -0.15(-0.37%) |
Jul 29, 2014 | 40.12 | 40.21 | 39.58 | 39.63 | 1,326,451 | -0.76(-1.88%) |
Jul 28, 2014 | 40.45 | 40.60 | 39.89 | 40.39 | 1,431,901 | -0.24(-0.59%) |
Jul 25, 2014 | 42.10 | 42.21 | 40.41 | 40.63 | 1,950,998 | -1.37(-3.26%) |
Jul 24, 2014 | 41.77 | 42.23 | 41.77 | 42.00 | 1,472,535 | +0.25(+0.59%) |
Jul 23, 2014 | 41.69 | 42.03 | 41.66 | 41.75 | 842,194 | +0.07(+0.16%) |
Jul 22, 2014 | 42.03 | 42.23 | 41.66 | 41.68 | 674,187 | -0.09(-0.22%) |
Jul 21, 2014 | 41.77 | 41.82 | 41.58 | 41.77 | 436,942 | -0.29(-0.69%) |
Jul 18, 2014 | 41.99 | 42.15 | 41.82 | 42.06 | 531,333 | +0.25(+0.59%) |
Jul 17, 2014 | 41.87 | 42.19 | 41.73 | 41.82 | 1,048,253 | -0.30(-0.71%) |
Jul 16, 2014 | 42.20 | 42.30 | 41.84 | 42.11 | 540,403 | +0.12(+0.29%) |
Jul 15, 2014 | 42.06 | 42.58 | 41.90 | 41.99 | 526,420 | -0.07(-0.18%) |
Jul 14, 2014 | 41.92 | 42.15 | 41.86 | 42.06 | 505,408 | +0.40(+0.97%) |
Jul 11, 2014 | 41.86 | 42.01 | 41.57 | 41.66 | 690,295 | -0.30(-0.71%) |
Jul 10, 2014 | 41.67 | 42.04 | 41.42 | 41.96 | 923,813 | -0.03(-0.08%) |
Jul 09, 2014 | 42.34 | 42.47 | 41.82 | 41.99 | 745,348 | -0.16(-0.37%) |
Jul 08, 2014 | 41.79 | 42.16 | 41.69 | 42.15 | 770,122 | +0.17(+0.41%) |
Jul 07, 2014 | 42.39 | 42.48 | 41.91 | 41.97 | 535,492 | -0.51(-1.20%) |
Jul 03, 2014 | 42.34 | 42.48 | 42.48 | 42.48 | 552,902 | +0.40(+0.96%) |
Jul 02, 2014 | 42.25 | 42.39 | 41.94 | 42.08 | 522,272 | -0.31(-0.74%) |
Jul 01, 2014 | 42.43 | 42.64 | 42.10 | 42.39 | 558,195 | +0.11(+0.25%) |
Jun 30, 2014 | 42.51 | 42.54 | 42.01 | 42.29 | 754,415 | -0.19(-0.45%) |
Jun 27, 2014 | 42.33 | 42.58 | 42.12 | 42.48 | 788,360 | +0.06(+0.14%) |
Jun 26, 2014 | 42.00 | 42.43 | 41.69 | 42.42 | 1,030,924 | +0.48(+1.14%) |
Jun 25, 2014 | 41.96 | 42.08 | 41.54 | 41.94 | 917,049 | -0.12(-0.27%) |
Jun 24, 2014 | 41.98 | 42.49 | 41.81 | 42.06 | 878,458 | +0.04(+0.10%) |
Jun 23, 2014 | 42.34 | 42.53 | 41.75 | 42.01 | 831,213 | -0.39(-0.91%) |
Jun 20, 2014 | 42.19 | 42.42 | 42.10 | 42.40 | 789,139 | +0.33(+0.78%) |
Jun 19, 2014 | 42.01 | 42.28 | 41.80 | 42.07 | 762,943 | +0.10(+0.24%) |
Jun 18, 2014 | 41.72 | 42.00 | 41.45 | 41.97 | 556,953 | +0.21(+0.51%) |
Jun 17, 2014 | 41.40 | 41.93 | 41.24 | 41.76 | 768,000 | +0.33(+0.80%) |
Jun 16, 2014 | 41.04 | 41.73 | 41.04 | 41.43 | 1,005,384 | +0.39(+0.94%) |
Jun 13, 2014 | 40.85 | 41.17 | 40.74 | 41.04 | 748,277 | +0.21(+0.53%) |
Jun 12, 2014 | 40.89 | 41.12 | 40.74 | 40.83 | 717,989 | -0.17(-0.42%) |
Jun 11, 2014 | 41.19 | 41.21 | 40.79 | 41.00 | 757,977 | -0.40(-0.98%) |
Jun 10, 2014 | 41.30 | 41.47 | 41.13 | 41.40 | 831,065 | +0.35(+0.84%) |
Jun 06, 2014 | 41.05 | 41.28 | 40.94 | 41.06 | 554,586 | +0.12(+0.28%) |
Jun 05, 2014 | 40.92 | 41.10 | 40.48 | 40.94 | 796,696 | +0.10(+0.24%) |
Jun 04, 2014 | 40.73 | 40.97 | 40.60 | 40.84 | 753,658 | +0.06(+0.14%) |
Jun 03, 2014 | 41.20 | 41.20 | 40.70 | 40.78 | 1,132,261 | -0.42(-1.02%) |
Jun 02, 2014 | 41.68 | 41.68 | 40.97 | 41.21 | 1,114,564 | -0.34(-0.81%) |
May 30, 2014 | 41.02 | 41.71 | 40.95 | 41.54 | 2,663,769 | +1.22(+3.03%) |
May 29, 2014 | 40.07 | 40.33 | 39.92 | 40.32 | 841,562 | +0.32(+0.80%) |
May 28, 2014 | 39.87 | 40.05 | 39.58 | 40.00 | 1,045,696 | +0.17(+0.43%) |
May 27, 2014 | 39.65 | 40.07 | 39.54 | 39.83 | 882,821 | +0.34(+0.85%) |
May 23, 2014 | 39.63 | 39.50 | 39.50 | 39.50 | 1,082,127 | -0.23(-0.58%) |
May 22, 2014 | 38.52 | 39.74 | 38.41 | 39.72 | 1,478,936 | +1.20(+3.13%) |
May 21, 2014 | 38.35 | 38.95 | 38.26 | 38.52 | 1,669,013 | +0.29(+0.75%) |
May 20, 2014 | 38.77 | 38.88 | 38.23 | 38.23 | 1,268,413 | -0.53(-1.37%) |
May 19, 2014 | 38.62 | 38.96 | 38.54 | 38.77 | 1,530,578 | +0.12(+0.32%) |
May 16, 2014 | 38.91 | 38.91 | 38.37 | 38.64 | 1,801,711 | -0.22(-0.57%) |
May 15, 2014 | 39.38 | 39.39 | 38.66 | 38.86 | 820,748 | -0.57(-1.43%) |
May 14, 2014 | 39.71 | 39.74 | 39.32 | 39.43 | 633,603 | -0.25(-0.62%) |
May 13, 2014 | 40.16 | 40.19 | 38.78 | 39.68 | 1,155,578 | -0.44(-1.10%) |
May 12, 2014 | 40.01 | 40.32 | 39.99 | 40.12 | 892,192 | +0.28(+0.70%) |
May 09, 2014 | 39.86 | 39.96 | 39.56 | 39.84 | 633,557 | -0.07(-0.18%) |
May 08, 2014 | 40.04 | 40.33 | 39.68 | 39.91 | 1,027,942 | -0.12(-0.31%) |
May 07, 2014 | 39.38 | 40.06 | 39.35 | 40.04 | 1,129,783 | +0.79(+2.00%) |
May 06, 2014 | 39.62 | 39.75 | 39.23 | 39.25 | 939,876 | -0.45(-1.14%) |
May 05, 2014 | 39.59 | 40.00 | 39.52 | 39.70 | 775,076 | +0.05(+0.12%) |
May 02, 2014 | 39.71 | 40.13 | 39.56 | 39.65 | 633,067 | -0.07(-0.19%) |