Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.68 | 40.94 | 39.74 | 39.74 | 263,648 | -1.35(-3.29%) |
Jul 30, 2014 | 41.56 | 41.63 | 41.08 | 41.09 | 183,123 | -0.25(-0.60%) |
Jul 29, 2014 | 41.64 | 41.69 | 41.34 | 41.34 | 255,683 | -0.30(-0.73%) |
Jul 28, 2014 | 41.28 | 41.74 | 41.00 | 41.64 | 279,994 | +0.33(+0.80%) |
Jul 25, 2014 | 41.01 | 41.62 | 41.01 | 41.31 | 236,198 | +0.01(+0.02%) |
Jul 24, 2014 | 41.63 | 41.93 | 41.19 | 41.31 | 331,563 | -0.43(-1.02%) |
Jul 23, 2014 | 41.70 | 42.09 | 41.40 | 41.73 | 245,072 | +0.01(+0.02%) |
Jul 22, 2014 | 41.40 | 41.74 | 41.30 | 41.72 | 325,369 | +0.43(+1.03%) |
Jul 21, 2014 | 41.36 | 41.40 | 40.92 | 41.30 | 259,434 | -0.17(-0.41%) |
Jul 18, 2014 | 41.40 | 41.87 | 41.39 | 41.47 | 777,407 | +0.01(+0.02%) |
Jul 17, 2014 | 42.08 | 42.22 | 41.36 | 41.46 | 278,091 | -0.80(-1.89%) |
Jul 16, 2014 | 42.41 | 42.59 | 41.96 | 42.26 | 315,742 | -0.12(-0.29%) |
Jul 15, 2014 | 42.58 | 42.86 | 42.02 | 42.38 | 219,565 | -0.10(-0.23%) |
Jul 14, 2014 | 42.94 | 42.97 | 42.33 | 42.48 | 248,049 | -0.06(-0.15%) |
Jul 11, 2014 | 42.40 | 42.74 | 42.14 | 42.54 | 287,185 | -0.03(-0.06%) |
Jul 10, 2014 | 42.11 | 42.81 | 41.96 | 42.57 | 494,418 | -0.37(-0.87%) |
Jul 09, 2014 | 42.81 | 43.03 | 42.55 | 42.94 | 447,898 | +0.38(+0.90%) |
Jul 08, 2014 | 42.07 | 42.67 | 41.74 | 42.56 | 411,132 | +0.52(+1.25%) |
Jul 07, 2014 | 42.37 | 42.47 | 41.72 | 42.03 | 351,906 | -0.54(-1.27%) |
Jul 03, 2014 | 42.52 | 42.58 | 42.58 | 42.58 | 187,896 | +0.13(+0.31%) |
Jul 02, 2014 | 42.76 | 42.88 | 42.14 | 42.44 | 357,452 | -0.49(-1.14%) |
Jul 01, 2014 | 42.90 | 43.24 | 42.82 | 42.93 | 399,995 | +0.23(+0.54%) |
Jun 30, 2014 | 43.40 | 43.57 | 42.55 | 42.70 | 464,678 | -0.68(-1.58%) |
Jun 27, 2014 | 41.94 | 43.68 | 41.94 | 43.38 | 1,168,548 | +1.27(+3.01%) |
Jun 26, 2014 | 43.52 | 43.68 | 41.39 | 42.11 | 1,092,624 | -2.49(-5.59%) |
Jun 25, 2014 | 44.27 | 44.71 | 44.20 | 44.61 | 288,521 | +0.14(+0.32%) |
Jun 24, 2014 | 44.89 | 45.51 | 44.42 | 44.47 | 291,326 | -0.57(-1.26%) |
Jun 23, 2014 | 45.13 | 45.26 | 44.84 | 45.03 | 379,051 | +0.01(+0.02%) |
Jun 20, 2014 | 45.02 | 45.06 | 44.59 | 45.03 | 351,836 | +0.12(+0.28%) |
Jun 19, 2014 | 44.57 | 45.13 | 44.50 | 44.90 | 300,464 | +0.36(+0.82%) |
Jun 18, 2014 | 44.95 | 45.13 | 44.25 | 44.54 | 461,316 | -0.58(-1.28%) |
Jun 17, 2014 | 44.36 | 45.26 | 44.28 | 45.11 | 284,741 | +0.71(+1.60%) |
Jun 16, 2014 | 44.25 | 44.71 | 44.12 | 44.40 | 426,530 | +0.00(+0.00%) |
Jun 13, 2014 | 44.00 | 44.46 | 43.63 | 44.40 | 240,934 | +0.54(+1.23%) |
Jun 12, 2014 | 44.18 | 44.35 | 43.64 | 43.86 | 223,942 | -0.44(-1.00%) |
Jun 11, 2014 | 44.39 | 44.55 | 44.13 | 44.31 | 207,827 | -0.28(-0.62%) |
Jun 10, 2014 | 44.18 | 44.64 | 44.01 | 44.58 | 217,856 | +0.59(+1.35%) |
Jun 06, 2014 | 43.55 | 44.00 | 43.17 | 43.99 | 181,291 | +0.68(+1.58%) |
Jun 05, 2014 | 42.61 | 43.33 | 42.18 | 43.30 | 164,561 | +0.75(+1.77%) |
Jun 04, 2014 | 41.94 | 42.56 | 41.66 | 42.55 | 161,111 | +0.38(+0.91%) |
Jun 03, 2014 | 41.98 | 42.44 | 41.94 | 42.17 | 155,538 | -0.04(-0.11%) |
Jun 02, 2014 | 42.53 | 42.53 | 42.00 | 42.21 | 126,655 | -0.25(-0.59%) |
May 30, 2014 | 42.58 | 42.59 | 42.18 | 42.46 | 102,065 | -0.02(-0.04%) |
May 29, 2014 | 42.13 | 42.51 | 41.65 | 42.48 | 213,440 | +0.50(+1.18%) |
May 28, 2014 | 41.96 | 42.17 | 41.62 | 41.98 | 244,136 | -0.01(-0.02%) |
May 27, 2014 | 42.12 | 42.34 | 41.92 | 41.99 | 296,205 | +0.17(+0.40%) |
May 23, 2014 | 41.35 | 41.82 | 41.82 | 41.82 | 194,092 | +0.37(+0.89%) |
May 22, 2014 | 41.28 | 41.49 | 40.92 | 41.45 | 68,046 | +0.22(+0.53%) |
May 21, 2014 | 41.37 | 41.51 | 40.91 | 41.23 | 194,875 | +0.08(+0.19%) |
May 20, 2014 | 42.10 | 42.28 | 41.08 | 41.15 | 401,862 | -1.10(-2.61%) |
May 19, 2014 | 41.95 | 42.61 | 41.66 | 42.26 | 216,001 | +0.26(+0.61%) |
May 16, 2014 | 41.56 | 42.01 | 41.30 | 42.00 | 209,425 | +0.38(+0.92%) |
May 15, 2014 | 41.96 | 42.15 | 40.94 | 41.62 | 412,653 | -0.61(-1.45%) |
May 14, 2014 | 42.52 | 42.65 | 41.98 | 42.23 | 312,219 | -0.37(-0.88%) |
May 13, 2014 | 43.31 | 43.42 | 42.58 | 42.60 | 171,420 | -0.67(-1.54%) |
May 12, 2014 | 42.51 | 43.43 | 42.45 | 43.27 | 233,074 | +0.88(+2.07%) |
May 09, 2014 | 42.23 | 42.58 | 42.10 | 42.39 | 278,047 | -0.02(-0.04%) |
May 08, 2014 | 42.11 | 42.82 | 41.95 | 42.41 | 417,930 | +0.26(+0.61%) |
May 07, 2014 | 41.82 | 42.20 | 41.42 | 42.15 | 369,612 | +0.34(+0.81%) |
May 06, 2014 | 41.60 | 42.28 | 41.49 | 41.81 | 362,092 | +0.42(+1.01%) |
May 05, 2014 | 41.07 | 41.55 | 40.84 | 41.39 | 180,396 | +0.02(+0.04%) |
May 02, 2014 | 40.98 | 41.55 | 40.95 | 41.38 | 188,514 | +0.50(+1.22%) |