Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.21 | 42.21 | 41.56 | 41.57 | 150,894 | -0.99(-2.33%) |
Jul 30, 2014 | 43.34 | 43.71 | 42.47 | 42.56 | 142,713 | -0.58(-1.34%) |
Jul 29, 2014 | 42.73 | 43.25 | 42.42 | 43.14 | 147,637 | +0.39(+0.91%) |
Jul 28, 2014 | 42.78 | 42.78 | 42.00 | 42.75 | 146,780 | +0.01(+0.02%) |
Jul 25, 2014 | 41.76 | 43.07 | 41.36 | 42.74 | 187,490 | +0.66(+1.57%) |
Jul 24, 2014 | 42.40 | 42.48 | 41.79 | 42.08 | 96,597 | -0.27(-0.64%) |
Jul 23, 2014 | 42.96 | 43.05 | 42.31 | 42.35 | 39,622 | -0.65(-1.51%) |
Jul 22, 2014 | 42.41 | 43.18 | 42.14 | 43.00 | 136,981 | +0.69(+1.63%) |
Jul 21, 2014 | 42.49 | 42.62 | 41.95 | 42.31 | 91,068 | -0.37(-0.87%) |
Jul 18, 2014 | 41.60 | 42.71 | 41.18 | 42.68 | 166,129 | +1.44(+3.49%) |
Jul 17, 2014 | 41.84 | 42.08 | 41.18 | 41.24 | 81,781 | -0.77(-1.83%) |
Jul 16, 2014 | 42.24 | 42.30 | 41.62 | 42.01 | 186,640 | +0.00(+0.00%) |
Jul 15, 2014 | 42.53 | 42.77 | 41.96 | 42.01 | 113,545 | -0.43(-1.01%) |
Jul 14, 2014 | 42.51 | 42.68 | 42.18 | 42.44 | 92,663 | +0.33(+0.78%) |
Jul 11, 2014 | 41.87 | 42.20 | 41.67 | 42.11 | 191,443 | +0.11(+0.26%) |
Jul 10, 2014 | 41.29 | 42.06 | 41.06 | 42.00 | 133,297 | -0.13(-0.31%) |
Jul 09, 2014 | 41.74 | 42.17 | 41.55 | 42.13 | 123,633 | +0.48(+1.15%) |
Jul 08, 2014 | 41.99 | 41.99 | 41.31 | 41.65 | 103,433 | -0.45(-1.07%) |
Jul 07, 2014 | 42.32 | 42.32 | 41.81 | 42.10 | 125,874 | -0.28(-0.66%) |
Jul 03, 2014 | 42.22 | 42.38 | 42.38 | 42.38 | 89,500 | +0.22(+0.52%) |
Jul 02, 2014 | 42.86 | 43.17 | 42.07 | 42.16 | 115,935 | -1.02(-2.36%) |
Jul 01, 2014 | 42.56 | 43.78 | 42.56 | 43.18 | 268,411 | +0.24(+0.56%) |
Jun 30, 2014 | 43.49 | 43.60 | 42.73 | 42.94 | 252,705 | -0.55(-1.26%) |
Jun 27, 2014 | 43.26 | 44.16 | 43.10 | 43.49 | 1,822,369 | +0.03(+0.07%) |
Jun 26, 2014 | 43.16 | 43.49 | 42.79 | 43.46 | 164,360 | +0.21(+0.49%) |
Jun 25, 2014 | 42.76 | 43.44 | 42.56 | 43.25 | 209,361 | +0.29(+0.68%) |
Jun 24, 2014 | 42.82 | 43.38 | 42.53 | 42.96 | 260,584 | +0.07(+0.16%) |
Jun 23, 2014 | 42.59 | 43.25 | 42.50 | 42.89 | 216,849 | +0.19(+0.44%) |
Jun 20, 2014 | 42.72 | 42.84 | 42.28 | 42.70 | 231,729 | +0.18(+0.42%) |
Jun 19, 2014 | 42.86 | 43.25 | 41.97 | 42.52 | 175,323 | -0.38(-0.89%) |
Jun 18, 2014 | 42.61 | 43.05 | 42.20 | 42.90 | 202,179 | +0.18(+0.42%) |
Jun 17, 2014 | 42.50 | 43.28 | 42.05 | 42.72 | 303,682 | -0.15(-0.35%) |
Jun 16, 2014 | 41.23 | 42.96 | 41.20 | 42.87 | 329,978 | +1.73(+4.21%) |
Jun 13, 2014 | 41.32 | 41.51 | 40.60 | 41.14 | 102,426 | -0.19(-0.46%) |
Jun 12, 2014 | 41.48 | 41.59 | 40.98 | 41.33 | 114,531 | -0.08(-0.19%) |
Jun 11, 2014 | 41.53 | 41.73 | 41.03 | 41.41 | 122,446 | -0.18(-0.43%) |
Jun 10, 2014 | 41.29 | 41.65 | 41.12 | 41.59 | 99,880 | +0.43(+1.04%) |
Jun 06, 2014 | 40.82 | 41.65 | 40.82 | 41.16 | 350,901 | +0.53(+1.30%) |
Jun 05, 2014 | 39.73 | 40.98 | 39.64 | 40.63 | 359,247 | +0.89(+2.24%) |
Jun 04, 2014 | 38.92 | 39.86 | 38.92 | 39.74 | 249,992 | +0.62(+1.58%) |
Jun 03, 2014 | 38.49 | 39.32 | 38.10 | 39.12 | 138,445 | +0.55(+1.43%) |
Jun 02, 2014 | 38.85 | 38.98 | 38.13 | 38.57 | 105,208 | -0.41(-1.05%) |
May 30, 2014 | 39.16 | 39.22 | 38.93 | 38.98 | 154,788 | -0.08(-0.20%) |
May 29, 2014 | 39.22 | 39.28 | 38.88 | 39.06 | 98,391 | -0.07(-0.18%) |
May 28, 2014 | 39.39 | 39.54 | 38.99 | 39.13 | 100,292 | -0.35(-0.89%) |
May 27, 2014 | 39.50 | 40.00 | 39.23 | 39.48 | 111,183 | +0.11(+0.28%) |
May 23, 2014 | 39.27 | 39.37 | 39.37 | 39.37 | 276,600 | -0.24(-0.61%) |
May 22, 2014 | 39.50 | 39.77 | 39.22 | 39.61 | 57,755 | +0.15(+0.38%) |
May 21, 2014 | 39.54 | 39.73 | 39.29 | 39.46 | 139,437 | +0.14(+0.36%) |
May 20, 2014 | 39.50 | 39.52 | 38.99 | 39.32 | 124,424 | -0.27(-0.68%) |
May 19, 2014 | 39.21 | 39.78 | 39.10 | 39.59 | 164,804 | +0.19(+0.48%) |
May 16, 2014 | 39.27 | 39.50 | 38.99 | 39.40 | 130,062 | +0.13(+0.33%) |
May 15, 2014 | 38.48 | 39.55 | 36.98 | 39.27 | 618,348 | +0.59(+1.53%) |
May 14, 2014 | 39.25 | 39.48 | 38.34 | 38.68 | 275,922 | -0.72(-1.83%) |
May 13, 2014 | 39.57 | 39.86 | 39.05 | 39.40 | 168,269 | -0.18(-0.45%) |
May 12, 2014 | 39.18 | 40.01 | 39.13 | 39.58 | 178,019 | +0.45(+1.15%) |
May 09, 2014 | 38.77 | 39.14 | 38.39 | 39.13 | 187,799 | +0.16(+0.41%) |
May 08, 2014 | 39.37 | 39.97 | 38.65 | 38.97 | 198,097 | -0.57(-1.44%) |
May 07, 2014 | 39.53 | 39.70 | 39.12 | 39.54 | 199,527 | +0.07(+0.18%) |
May 06, 2014 | 39.76 | 40.08 | 39.29 | 39.47 | 174,548 | -0.50(-1.25%) |
May 05, 2014 | 40.35 | 40.35 | 39.48 | 39.97 | 270,722 | -0.96(-2.35%) |
May 02, 2014 | 41.20 | 41.64 | 40.23 | 40.93 | 267,454 | -0.01(-0.02%) |