Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.59 | 40.71 | 40.03 | 40.05 | 1,404,024 | -0.84(-2.05%) |
Jul 30, 2014 | 41.16 | 41.34 | 40.72 | 40.88 | 1,171,683 | -0.25(-0.60%) |
Jul 29, 2014 | 41.34 | 41.40 | 41.02 | 41.13 | 1,189,940 | -0.19(-0.46%) |
Jul 28, 2014 | 41.39 | 41.43 | 41.08 | 41.32 | 872,814 | -0.14(-0.34%) |
Jul 25, 2014 | 41.49 | 41.63 | 41.37 | 41.46 | 1,049,148 | -0.22(-0.52%) |
Jul 24, 2014 | 41.95 | 41.95 | 41.63 | 41.68 | 959,209 | -0.14(-0.34%) |
Jul 23, 2014 | 41.83 | 42.03 | 41.75 | 41.83 | 913,270 | +0.10(+0.23%) |
Jul 22, 2014 | 42.22 | 42.30 | 41.72 | 41.73 | 1,115,144 | -0.38(-0.90%) |
Jul 21, 2014 | 42.11 | 42.25 | 41.84 | 42.11 | 762,121 | -0.10(-0.25%) |
Jul 18, 2014 | 41.66 | 42.29 | 41.54 | 42.22 | 1,795,727 | +0.62(+1.49%) |
Jul 17, 2014 | 42.02 | 42.14 | 41.52 | 41.60 | 1,095,390 | -0.47(-1.11%) |
Jul 16, 2014 | 42.09 | 42.17 | 41.84 | 42.06 | 1,060,485 | +0.09(+0.20%) |
Jul 15, 2014 | 41.80 | 42.02 | 41.70 | 41.98 | 1,163,002 | +0.26(+0.62%) |
Jul 14, 2014 | 41.74 | 41.89 | 41.65 | 41.72 | 1,111,956 | +0.27(+0.64%) |
Jul 11, 2014 | 41.43 | 41.54 | 41.26 | 41.45 | 780,184 | -0.10(-0.25%) |
Jul 10, 2014 | 41.71 | 41.71 | 41.47 | 41.56 | 834,304 | -0.31(-0.75%) |
Jul 09, 2014 | 41.92 | 42.09 | 41.70 | 41.87 | 1,107,464 | +0.00(+0.00%) |
Jul 08, 2014 | 41.83 | 41.99 | 41.83 | 41.87 | 1,259,855 | -0.04(-0.09%) |
Jul 07, 2014 | 41.70 | 41.93 | 41.51 | 41.91 | 1,290,236 | +0.06(+0.14%) |
Jul 03, 2014 | 41.89 | 41.85 | 41.85 | 41.85 | 817,608 | +0.29(+0.69%) |
Jul 02, 2014 | 42.09 | 42.12 | 41.48 | 41.57 | 1,213,233 | -0.64(-1.51%) |
Jul 01, 2014 | 42.02 | 42.39 | 41.88 | 42.21 | 1,437,546 | +0.37(+0.89%) |
Jun 30, 2014 | 41.64 | 41.91 | 41.45 | 41.83 | 1,704,697 | +0.20(+0.48%) |
Jun 27, 2014 | 41.42 | 41.92 | 41.42 | 41.64 | 4,575,575 | +0.14(+0.34%) |
Jun 26, 2014 | 41.58 | 41.66 | 41.35 | 41.49 | 1,060,641 | -0.19(-0.46%) |
Jun 25, 2014 | 41.50 | 41.83 | 41.36 | 41.68 | 1,235,060 | +0.11(+0.27%) |
Jun 24, 2014 | 41.35 | 41.79 | 41.35 | 41.57 | 1,409,768 | +0.09(+0.23%) |
Jun 23, 2014 | 41.62 | 41.77 | 41.42 | 41.47 | 1,043,844 | -0.16(-0.39%) |
Jun 20, 2014 | 41.82 | 41.89 | 41.53 | 41.64 | 1,842,020 | +0.02(+0.05%) |
Jun 19, 2014 | 41.55 | 41.66 | 41.38 | 41.62 | 1,400,372 | +0.15(+0.37%) |
Jun 18, 2014 | 41.13 | 41.50 | 40.98 | 41.46 | 1,305,168 | +0.29(+0.69%) |
Jun 17, 2014 | 41.05 | 41.20 | 40.92 | 41.18 | 992,738 | +0.09(+0.21%) |
Jun 16, 2014 | 41.32 | 41.42 | 41.05 | 41.09 | 1,336,811 | -0.28(-0.67%) |
Jun 13, 2014 | 41.48 | 41.54 | 41.25 | 41.37 | 827,071 | -0.07(-0.16%) |
Jun 12, 2014 | 41.29 | 41.52 | 41.27 | 41.44 | 1,027,377 | +0.05(+0.11%) |
Jun 11, 2014 | 41.62 | 41.68 | 41.29 | 41.39 | 880,176 | -0.30(-0.73%) |
Jun 10, 2014 | 41.70 | 41.87 | 41.65 | 41.69 | 632,734 | -0.11(-0.27%) |
Jun 06, 2014 | 41.90 | 41.96 | 41.75 | 41.81 | 739,525 | -0.01(-0.02%) |
Jun 05, 2014 | 41.74 | 41.87 | 41.47 | 41.82 | 936,405 | +0.11(+0.27%) |
Jun 04, 2014 | 41.27 | 41.81 | 41.11 | 41.70 | 1,047,065 | +0.36(+0.87%) |
Jun 03, 2014 | 41.13 | 41.35 | 41.03 | 41.34 | 1,162,273 | +0.18(+0.44%) |
Jun 02, 2014 | 41.08 | 41.23 | 40.84 | 41.16 | 931,058 | +0.16(+0.39%) |
May 30, 2014 | 41.12 | 41.17 | 40.94 | 41.00 | 2,209,099 | -0.13(-0.32%) |
May 29, 2014 | 41.11 | 41.29 | 41.00 | 41.13 | 1,258,237 | +0.07(+0.17%) |
May 28, 2014 | 41.02 | 41.17 | 40.99 | 41.06 | 1,423,494 | -0.02(-0.05%) |
May 27, 2014 | 41.07 | 41.20 | 40.99 | 41.08 | 875,257 | +0.11(+0.28%) |
May 23, 2014 | 40.80 | 40.97 | 40.97 | 40.97 | 1,339,122 | +0.14(+0.35%) |
May 22, 2014 | 40.65 | 40.84 | 40.53 | 40.83 | 432,847 | +0.29(+0.73%) |
May 21, 2014 | 40.47 | 40.65 | 40.38 | 40.53 | 1,056,293 | +0.21(+0.52%) |
May 20, 2014 | 40.38 | 40.63 | 40.24 | 40.32 | 1,128,440 | -0.09(-0.23%) |
May 19, 2014 | 40.27 | 40.48 | 40.23 | 40.42 | 1,227,072 | +0.03(+0.07%) |
May 16, 2014 | 40.36 | 40.47 | 40.16 | 40.39 | 1,118,406 | -0.01(-0.02%) |
May 15, 2014 | 40.53 | 40.56 | 40.14 | 40.40 | 1,294,332 | -0.26(-0.63%) |
May 14, 2014 | 41.07 | 41.07 | 40.50 | 40.65 | 994,003 | -0.43(-1.04%) |
May 13, 2014 | 41.20 | 41.33 | 41.06 | 41.08 | 1,052,796 | -0.03(-0.07%) |
May 12, 2014 | 41.33 | 41.37 | 40.98 | 41.11 | 1,243,274 | +0.06(+0.14%) |
May 09, 2014 | 41.46 | 41.46 | 40.96 | 41.05 | 1,340,956 | -0.39(-0.94%) |
May 08, 2014 | 41.59 | 41.78 | 41.31 | 41.44 | 1,241,336 | -0.18(-0.43%) |
May 07, 2014 | 41.17 | 41.63 | 41.17 | 41.62 | 1,237,618 | +0.66(+1.60%) |
May 06, 2014 | 41.43 | 41.47 | 40.96 | 40.97 | 1,610,173 | -0.56(-1.35%) |
May 05, 2014 | 41.67 | 41.93 | 41.50 | 41.53 | 964,242 | -0.33(-0.79%) |
May 02, 2014 | 41.84 | 42.23 | 41.68 | 41.86 | 1,230,441 | +0.01(+0.02%) |