Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.61 | 39.95 | 39.00 | 39.14 | 119,468 | -0.78(-1.96%) |
Jul 30, 2014 | 40.20 | 40.59 | 39.46 | 39.92 | 141,211 | -0.31(-0.77%) |
Jul 29, 2014 | 40.36 | 40.96 | 40.04 | 40.23 | 79,752 | -0.23(-0.56%) |
Jul 28, 2014 | 39.99 | 40.50 | 39.99 | 40.46 | 99,960 | +0.37(+0.93%) |
Jul 25, 2014 | 41.86 | 42.19 | 40.03 | 40.09 | 244,819 | -1.81(-4.31%) |
Jul 24, 2014 | 42.11 | 42.83 | 41.74 | 41.90 | 173,110 | -0.27(-0.63%) |
Jul 23, 2014 | 41.37 | 42.16 | 41.32 | 42.16 | 90,133 | +0.83(+2.02%) |
Jul 22, 2014 | 41.24 | 41.57 | 40.90 | 41.33 | 122,150 | +0.10(+0.24%) |
Jul 21, 2014 | 40.55 | 41.37 | 40.43 | 41.23 | 155,511 | +0.50(+1.23%) |
Jul 18, 2014 | 40.85 | 40.95 | 40.37 | 40.73 | 58,176 | +0.09(+0.22%) |
Jul 17, 2014 | 40.64 | 40.87 | 39.95 | 40.64 | 149,859 | -0.22(-0.54%) |
Jul 16, 2014 | 41.02 | 41.49 | 40.45 | 40.86 | 234,690 | -0.26(-0.63%) |
Jul 15, 2014 | 40.70 | 41.62 | 40.60 | 41.12 | 172,414 | +0.34(+0.84%) |
Jul 14, 2014 | 40.70 | 41.05 | 40.58 | 40.77 | 131,250 | -0.05(-0.11%) |
Jul 11, 2014 | 39.90 | 40.82 | 39.56 | 40.82 | 119,728 | +1.08(+2.71%) |
Jul 10, 2014 | 39.42 | 40.04 | 39.20 | 39.74 | 132,366 | +0.02(+0.06%) |
Jul 09, 2014 | 38.95 | 39.72 | 38.77 | 39.72 | 265,809 | +0.77(+1.97%) |
Jul 08, 2014 | 39.58 | 39.81 | 38.77 | 38.95 | 238,308 | -0.62(-1.57%) |
Jul 07, 2014 | 40.59 | 40.59 | 39.45 | 39.57 | 171,053 | -1.02(-2.50%) |
Jul 03, 2014 | 41.08 | 40.59 | 40.59 | 40.59 | 151,439 | -0.21(-0.52%) |
Jul 02, 2014 | 40.49 | 40.87 | 40.47 | 40.80 | 163,719 | +0.21(+0.52%) |
Jul 01, 2014 | 40.49 | 40.94 | 40.23 | 40.59 | 203,556 | +0.11(+0.28%) |
Jun 30, 2014 | 39.86 | 40.55 | 39.57 | 40.48 | 157,595 | +0.64(+1.60%) |
Jun 27, 2014 | 39.73 | 40.31 | 39.73 | 39.84 | 260,904 | -0.02(-0.06%) |
Jun 26, 2014 | 40.17 | 40.37 | 39.49 | 39.86 | 723,018 | -0.29(-0.72%) |
Jun 25, 2014 | 40.27 | 40.51 | 40.02 | 40.15 | 342,308 | -0.06(-0.15%) |
Jun 24, 2014 | 39.46 | 40.82 | 39.46 | 40.21 | 553,398 | +0.75(+1.90%) |
Jun 23, 2014 | 38.27 | 39.98 | 38.23 | 39.46 | 568,658 | +1.05(+2.73%) |
Jun 20, 2014 | 38.38 | 38.80 | 37.94 | 38.41 | 1,373,119 | -0.17(-0.45%) |
Jun 19, 2014 | 39.10 | 39.10 | 38.29 | 38.59 | 712,040 | -0.24(-0.63%) |
Jun 18, 2014 | 39.18 | 39.18 | 38.73 | 38.83 | 308,298 | -0.44(-1.12%) |
Jun 17, 2014 | 39.48 | 39.60 | 39.15 | 39.27 | 225,772 | -0.30(-0.77%) |
Jun 16, 2014 | 39.23 | 39.70 | 38.76 | 39.57 | 295,435 | +0.14(+0.35%) |
Jun 13, 2014 | 39.37 | 39.67 | 39.26 | 39.44 | 411,999 | -0.19(-0.48%) |
Jun 12, 2014 | 38.73 | 39.70 | 38.53 | 39.63 | 670,175 | +0.90(+2.33%) |
Jun 11, 2014 | 40.49 | 40.49 | 38.73 | 38.73 | 2,341,179 | -1.70(-4.20%) |
Jun 10, 2014 | 39.99 | 40.71 | 39.82 | 40.42 | 127,717 | +0.00(+0.00%) |
Jun 06, 2014 | 40.56 | 40.78 | 40.22 | 40.42 | 153,983 | -0.24(-0.58%) |
Jun 05, 2014 | 40.80 | 40.97 | 40.42 | 40.66 | 134,845 | +0.01(+0.02%) |
Jun 04, 2014 | 40.02 | 40.66 | 39.83 | 40.65 | 174,591 | +0.85(+2.14%) |
Jun 03, 2014 | 39.74 | 40.11 | 39.47 | 39.80 | 120,433 | +0.14(+0.34%) |
Jun 02, 2014 | 40.08 | 40.08 | 39.23 | 39.67 | 210,144 | -0.13(-0.32%) |
May 30, 2014 | 39.73 | 39.92 | 39.13 | 39.79 | 211,030 | +0.18(+0.46%) |
May 29, 2014 | 40.57 | 40.67 | 39.45 | 39.61 | 135,947 | -0.77(-1.90%) |
May 28, 2014 | 40.39 | 40.53 | 40.01 | 40.38 | 142,895 | +0.07(+0.17%) |
May 27, 2014 | 40.39 | 40.39 | 40.11 | 40.31 | 142,594 | +0.20(+0.49%) |
May 23, 2014 | 39.97 | 40.11 | 40.11 | 40.11 | 151,043 | +0.18(+0.46%) |
May 22, 2014 | 39.01 | 39.99 | 38.91 | 39.93 | 140,543 | +1.04(+2.67%) |
May 21, 2014 | 38.23 | 39.08 | 38.23 | 38.89 | 235,357 | +0.68(+1.77%) |
May 20, 2014 | 38.35 | 38.59 | 38.08 | 38.22 | 344,900 | -0.07(-0.18%) |
May 19, 2014 | 38.60 | 38.91 | 38.13 | 38.28 | 279,158 | -0.12(-0.32%) |
May 16, 2014 | 39.73 | 39.86 | 38.35 | 38.41 | 314,441 | -1.28(-3.23%) |
May 15, 2014 | 39.70 | 39.73 | 38.91 | 39.69 | 208,855 | -0.06(-0.14%) |
May 14, 2014 | 38.33 | 40.53 | 38.30 | 39.74 | 417,938 | +1.41(+3.68%) |
May 13, 2014 | 39.60 | 39.74 | 38.29 | 38.33 | 429,407 | -1.22(-3.08%) |
May 12, 2014 | 39.63 | 39.81 | 39.38 | 39.55 | 205,884 | +0.20(+0.50%) |
May 09, 2014 | 40.40 | 40.43 | 39.31 | 39.35 | 217,416 | -0.85(-2.11%) |
May 08, 2014 | 41.73 | 42.53 | 40.12 | 40.20 | 392,431 | -1.28(-3.08%) |
May 07, 2014 | 41.48 | 42.00 | 40.43 | 41.48 | 531,564 | -0.08(-0.18%) |
May 06, 2014 | 43.05 | 43.05 | 41.55 | 41.55 | 210,634 | -1.49(-3.47%) |
May 05, 2014 | 42.15 | 43.21 | 42.15 | 43.05 | 284,267 | +0.80(+1.90%) |
May 02, 2014 | 41.63 | 42.41 | 41.41 | 42.24 | 155,632 | +0.75(+1.81%) |