Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.12 | 43.18 | 41.45 | 41.74 | 652,150 | -1.76(-4.05%) |
Jul 30, 2014 | 43.73 | 43.85 | 43.27 | 43.50 | 340,119 | +1.10(+2.60%) |
Jul 29, 2014 | 42.70 | 42.80 | 42.40 | 42.40 | 252,314 | -0.42(-0.98%) |
Jul 28, 2014 | 42.56 | 42.89 | 42.35 | 42.82 | 297,511 | +0.88(+2.09%) |
Jul 25, 2014 | 41.79 | 41.99 | 41.40 | 41.94 | 237,296 | +0.44(+1.06%) |
Jul 24, 2014 | 41.92 | 41.97 | 41.28 | 41.51 | 322,061 | -0.76(-1.79%) |
Jul 23, 2014 | 42.24 | 42.40 | 42.03 | 42.26 | 158,256 | +0.07(+0.18%) |
Jul 22, 2014 | 41.90 | 42.42 | 41.83 | 42.19 | 326,222 | +1.26(+3.08%) |
Jul 21, 2014 | 40.73 | 41.03 | 40.69 | 40.93 | 90,253 | +0.12(+0.30%) |
Jul 18, 2014 | 40.63 | 40.97 | 40.46 | 40.81 | 184,082 | +0.21(+0.53%) |
Jul 17, 2014 | 40.66 | 40.95 | 40.54 | 40.59 | 183,646 | -0.04(-0.09%) |
Jul 16, 2014 | 40.63 | 40.72 | 40.40 | 40.63 | 320,399 | +0.38(+0.95%) |
Jul 15, 2014 | 40.81 | 40.81 | 40.13 | 40.25 | 358,216 | -0.97(-2.35%) |
Jul 14, 2014 | 41.61 | 41.76 | 41.05 | 41.22 | 368,032 | -0.48(-1.14%) |
Jul 11, 2014 | 41.43 | 41.73 | 41.34 | 41.69 | 368,901 | +0.83(+2.03%) |
Jul 10, 2014 | 40.41 | 40.91 | 40.35 | 40.86 | 185,208 | +0.11(+0.27%) |
Jul 09, 2014 | 40.83 | 41.09 | 40.41 | 40.75 | 292,048 | +0.02(+0.05%) |
Jul 08, 2014 | 41.40 | 41.48 | 40.49 | 40.73 | 431,756 | -0.71(-1.71%) |
Jul 07, 2014 | 42.07 | 42.21 | 41.34 | 41.44 | 408,815 | +0.38(+0.93%) |
Jul 03, 2014 | 41.01 | 41.06 | 41.06 | 41.06 | 128,656 | +0.03(+0.07%) |
Jul 02, 2014 | 41.04 | 41.12 | 40.81 | 41.03 | 317,390 | +0.37(+0.92%) |
Jul 01, 2014 | 40.52 | 40.72 | 40.38 | 40.66 | 223,656 | +0.41(+1.02%) |
Jun 30, 2014 | 40.38 | 40.42 | 40.04 | 40.25 | 523,558 | +0.54(+1.36%) |
Jun 27, 2014 | 39.31 | 39.71 | 39.21 | 39.71 | 315,458 | +0.76(+1.96%) |
Jun 26, 2014 | 38.64 | 39.01 | 38.37 | 38.94 | 253,850 | +0.73(+1.90%) |
Jun 25, 2014 | 38.23 | 38.64 | 38.03 | 38.21 | 544,711 | +0.45(+1.19%) |
Jun 24, 2014 | 38.06 | 38.19 | 37.63 | 37.77 | 627,272 | -0.37(-0.98%) |
Jun 23, 2014 | 37.92 | 38.23 | 37.85 | 38.14 | 202,998 | +0.28(+0.74%) |
Jun 20, 2014 | 37.94 | 38.06 | 37.79 | 37.86 | 161,386 | +0.13(+0.35%) |
Jun 19, 2014 | 37.99 | 38.15 | 37.58 | 37.73 | 317,662 | -0.07(-0.20%) |
Jun 18, 2014 | 37.40 | 37.87 | 37.31 | 37.80 | 511,949 | +0.62(+1.68%) |
Jun 17, 2014 | 37.31 | 37.53 | 37.15 | 37.18 | 280,470 | -0.21(-0.55%) |
Jun 16, 2014 | 37.59 | 37.62 | 36.85 | 37.38 | 261,126 | -0.32(-0.84%) |
Jun 13, 2014 | 38.02 | 38.14 | 37.59 | 37.70 | 306,525 | -0.37(-0.98%) |
Jun 12, 2014 | 38.05 | 38.31 | 37.93 | 38.07 | 329,597 | -0.09(-0.24%) |
Jun 11, 2014 | 37.95 | 38.22 | 37.87 | 38.17 | 608,600 | +0.52(+1.39%) |
Jun 10, 2014 | 37.55 | 37.67 | 37.31 | 37.64 | 401,175 | +0.66(+1.79%) |
Jun 06, 2014 | 37.18 | 37.21 | 36.86 | 36.98 | 306,403 | +0.49(+1.35%) |
Jun 05, 2014 | 36.56 | 36.82 | 36.39 | 36.49 | 458,234 | -0.07(-0.20%) |
Jun 04, 2014 | 36.66 | 36.82 | 36.40 | 36.56 | 283,466 | -0.37(-1.01%) |
Jun 03, 2014 | 36.82 | 37.09 | 36.41 | 36.94 | 429,362 | -1.10(-2.89%) |
Jun 02, 2014 | 38.04 | 38.71 | 37.70 | 38.04 | 332,587 | -0.31(-0.80%) |
May 30, 2014 | 38.38 | 38.70 | 37.98 | 38.34 | 721,306 | +0.98(+2.62%) |
May 29, 2014 | 37.42 | 37.45 | 37.06 | 37.36 | 396,543 | +0.46(+1.24%) |
May 28, 2014 | 36.75 | 37.11 | 36.67 | 36.91 | 725,715 | +0.45(+1.23%) |
May 27, 2014 | 36.51 | 36.67 | 36.30 | 36.46 | 802,466 | -0.07(-0.18%) |
May 23, 2014 | 36.50 | 36.53 | 36.53 | 36.53 | 403,766 | +0.29(+0.80%) |
May 22, 2014 | 36.53 | 36.53 | 36.21 | 36.24 | 461,618 | +0.17(+0.47%) |
May 21, 2014 | 35.90 | 36.18 | 35.66 | 36.07 | 540,942 | -0.23(-0.64%) |
May 20, 2014 | 36.63 | 36.75 | 36.25 | 36.30 | 472,485 | +0.06(+0.15%) |
May 19, 2014 | 36.29 | 37.06 | 35.98 | 36.25 | 974,357 | -1.68(-4.43%) |
May 16, 2014 | 37.95 | 37.97 | 37.46 | 37.92 | 816,813 | -0.09(-0.25%) |
May 15, 2014 | 38.79 | 39.14 | 37.79 | 38.02 | 683,119 | -0.86(-2.21%) |
May 14, 2014 | 39.44 | 39.44 | 38.23 | 38.88 | 904,436 | -2.00(-4.88%) |
May 13, 2014 | 41.12 | 41.32 | 40.04 | 40.87 | 622,516 | -2.11(-4.90%) |
May 12, 2014 | 42.91 | 43.13 | 42.51 | 42.98 | 165,729 | +0.50(+1.19%) |
May 09, 2014 | 42.35 | 42.64 | 41.97 | 42.48 | 248,062 | +0.28(+0.66%) |
May 08, 2014 | 42.81 | 42.94 | 42.09 | 42.20 | 258,597 | -0.56(-1.31%) |
May 07, 2014 | 42.55 | 42.76 | 42.02 | 42.76 | 348,735 | +0.17(+0.39%) |
May 06, 2014 | 42.78 | 43.13 | 42.57 | 42.59 | 188,918 | -0.21(-0.48%) |
May 05, 2014 | 42.54 | 42.92 | 42.20 | 42.79 | 190,612 | +0.00(+0.00%) |
May 02, 2014 | 42.42 | 42.98 | 42.35 | 42.79 | 233,379 | +0.56(+1.33%) |