Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.66 | 38.97 | 38.23 | 38.58 | 493,418 | -0.33(-0.86%) |
Jul 30, 2014 | 39.02 | 39.26 | 38.73 | 38.91 | 298,559 | -0.06(-0.15%) |
Jul 29, 2014 | 39.34 | 39.51 | 38.97 | 38.97 | 277,125 | -0.30(-0.76%) |
Jul 28, 2014 | 39.23 | 39.47 | 38.90 | 39.26 | 209,666 | +0.12(+0.30%) |
Jul 25, 2014 | 39.58 | 39.58 | 39.05 | 39.15 | 267,234 | -0.59(-1.50%) |
Jul 24, 2014 | 39.83 | 40.04 | 39.66 | 39.74 | 320,864 | +0.07(+0.16%) |
Jul 23, 2014 | 39.87 | 40.05 | 39.63 | 39.68 | 271,774 | -0.15(-0.38%) |
Jul 22, 2014 | 39.65 | 40.11 | 39.65 | 39.83 | 248,045 | +0.28(+0.70%) |
Jul 21, 2014 | 39.71 | 39.84 | 39.39 | 39.55 | 227,922 | -0.33(-0.82%) |
Jul 18, 2014 | 39.68 | 39.95 | 39.53 | 39.88 | 370,207 | +0.47(+1.20%) |
Jul 17, 2014 | 39.63 | 39.75 | 39.36 | 39.41 | 231,423 | -0.21(-0.53%) |
Jul 16, 2014 | 39.84 | 40.03 | 39.46 | 39.62 | 445,095 | -0.18(-0.46%) |
Jul 15, 2014 | 39.95 | 40.09 | 39.75 | 39.80 | 432,890 | -0.05(-0.13%) |
Jul 14, 2014 | 39.71 | 39.95 | 39.59 | 39.85 | 290,431 | +0.48(+1.22%) |
Jul 11, 2014 | 39.73 | 39.83 | 39.35 | 39.37 | 286,425 | -0.34(-0.86%) |
Jul 10, 2014 | 39.74 | 39.96 | 39.64 | 39.71 | 310,270 | -0.58(-1.44%) |
Jul 09, 2014 | 40.58 | 40.74 | 40.28 | 40.29 | 328,089 | -0.25(-0.63%) |
Jul 08, 2014 | 40.74 | 40.89 | 40.45 | 40.55 | 710,581 | -0.23(-0.57%) |
Jul 07, 2014 | 41.11 | 41.11 | 40.70 | 40.78 | 179,547 | -0.30(-0.72%) |
Jul 03, 2014 | 40.82 | 41.08 | 41.08 | 41.08 | 391,118 | +0.33(+0.82%) |
Jul 02, 2014 | 41.15 | 41.27 | 40.63 | 40.74 | 336,015 | -0.51(-1.25%) |
Jul 01, 2014 | 41.22 | 41.55 | 41.12 | 41.26 | 443,269 | +0.03(+0.07%) |
Jun 30, 2014 | 41.29 | 41.33 | 40.95 | 41.23 | 345,429 | -0.04(-0.09%) |
Jun 27, 2014 | 40.65 | 41.33 | 40.65 | 41.27 | 334,716 | +0.50(+1.23%) |
Jun 26, 2014 | 41.27 | 41.28 | 40.68 | 40.77 | 408,514 | -0.49(-1.18%) |
Jun 25, 2014 | 41.09 | 41.32 | 40.96 | 41.25 | 299,322 | +0.25(+0.60%) |
Jun 24, 2014 | 41.39 | 41.48 | 40.98 | 41.00 | 448,944 | -0.46(-1.10%) |
Jun 23, 2014 | 41.72 | 41.72 | 41.33 | 41.46 | 353,892 | -0.16(-0.38%) |
Jun 20, 2014 | 41.55 | 41.96 | 41.40 | 41.62 | 614,527 | -0.03(-0.07%) |
Jun 19, 2014 | 41.57 | 42.00 | 41.38 | 41.65 | 365,769 | +0.16(+0.38%) |
Jun 18, 2014 | 41.76 | 41.79 | 41.28 | 41.49 | 254,782 | -0.16(-0.38%) |
Jun 17, 2014 | 41.39 | 41.91 | 40.44 | 41.65 | 585,851 | +0.30(+0.72%) |
Jun 16, 2014 | 41.82 | 41.97 | 41.29 | 41.35 | 510,632 | -0.44(-1.06%) |
Jun 13, 2014 | 42.17 | 42.56 | 41.64 | 41.79 | 389,628 | -0.36(-0.86%) |
Jun 12, 2014 | 43.32 | 43.51 | 41.98 | 42.16 | 487,303 | -1.40(-3.21%) |
Jun 11, 2014 | 44.01 | 44.07 | 43.54 | 43.56 | 328,268 | -0.55(-1.25%) |
Jun 10, 2014 | 44.26 | 44.46 | 43.88 | 44.11 | 226,041 | +0.39(+0.90%) |
Jun 06, 2014 | 43.94 | 44.19 | 43.60 | 43.72 | 495,531 | -0.12(-0.28%) |
Jun 05, 2014 | 43.24 | 43.88 | 43.09 | 43.84 | 375,826 | +0.71(+1.65%) |
Jun 04, 2014 | 42.85 | 43.59 | 42.74 | 43.13 | 511,002 | +0.23(+0.54%) |
Jun 03, 2014 | 42.97 | 43.39 | 42.88 | 42.90 | 422,548 | -0.38(-0.87%) |
Jun 02, 2014 | 43.52 | 43.62 | 43.11 | 43.27 | 420,788 | -0.20(-0.45%) |
May 30, 2014 | 43.72 | 43.91 | 43.38 | 43.47 | 270,929 | -0.30(-0.70%) |
May 29, 2014 | 43.52 | 43.87 | 43.42 | 43.77 | 178,041 | +0.24(+0.55%) |
May 28, 2014 | 43.45 | 43.86 | 43.28 | 43.53 | 335,674 | +0.03(+0.07%) |
May 27, 2014 | 43.76 | 43.79 | 43.17 | 43.51 | 263,020 | -0.03(-0.07%) |
May 23, 2014 | 43.12 | 43.53 | 43.53 | 43.53 | 329,885 | +0.33(+0.77%) |
May 22, 2014 | 42.65 | 43.30 | 42.53 | 43.20 | 252,262 | +0.51(+1.20%) |
May 21, 2014 | 43.22 | 43.57 | 42.52 | 42.69 | 410,373 | -0.44(-1.02%) |
May 20, 2014 | 43.37 | 43.55 | 42.89 | 43.13 | 408,657 | -0.48(-1.09%) |
May 19, 2014 | 43.44 | 44.01 | 43.32 | 43.60 | 228,080 | +0.11(+0.25%) |
May 16, 2014 | 43.37 | 43.67 | 43.15 | 43.49 | 166,890 | +0.16(+0.37%) |
May 15, 2014 | 43.62 | 43.85 | 42.90 | 43.34 | 364,614 | -0.40(-0.91%) |
May 14, 2014 | 44.28 | 44.31 | 43.70 | 43.73 | 259,524 | -0.55(-1.24%) |
May 13, 2014 | 44.29 | 44.61 | 44.25 | 44.28 | 204,849 | -0.10(-0.23%) |
May 12, 2014 | 44.14 | 44.76 | 44.14 | 44.38 | 244,000 | +0.48(+1.08%) |
May 09, 2014 | 43.72 | 44.10 | 43.50 | 43.90 | 202,530 | +0.14(+0.31%) |
May 08, 2014 | 44.08 | 44.83 | 43.67 | 43.77 | 508,622 | -0.49(-1.11%) |
May 07, 2014 | 43.63 | 44.42 | 43.63 | 44.26 | 407,453 | +0.64(+1.47%) |
May 06, 2014 | 43.93 | 44.78 | 43.11 | 43.62 | 595,662 | +0.08(+0.18%) |
May 05, 2014 | 43.72 | 44.00 | 43.31 | 43.54 | 718,179 | -0.48(-1.08%) |
May 02, 2014 | 43.65 | 44.10 | 43.65 | 44.01 | 376,679 | -0.03(-0.07%) |