Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.28 | 40.34 | 39.91 | 39.97 | 1,058,654 | -0.71(-1.75%) |
Jul 30, 2014 | 40.71 | 40.80 | 40.55 | 40.68 | 513,021 | -0.01(-0.03%) |
Jul 29, 2014 | 40.94 | 41.03 | 40.69 | 40.69 | 617,746 | -0.26(-0.64%) |
Jul 28, 2014 | 40.95 | 41.04 | 40.81 | 40.95 | 192,503 | -0.25(-0.60%) |
Jul 25, 2014 | 41.16 | 41.23 | 41.01 | 41.20 | 157,213 | +0.00(+0.00%) |
Jul 24, 2014 | 41.23 | 41.27 | 41.09 | 41.20 | 330,172 | +0.15(+0.36%) |
Jul 23, 2014 | 40.91 | 41.12 | 40.91 | 41.05 | 470,719 | +0.41(+1.02%) |
Jul 22, 2014 | 40.78 | 40.78 | 40.60 | 40.64 | 1,367,335 | -0.20(-0.48%) |
Jul 21, 2014 | 40.92 | 40.97 | 40.68 | 40.83 | 2,091,512 | -0.28(-0.68%) |
Jul 18, 2014 | 41.01 | 41.15 | 40.87 | 41.11 | 813,037 | +0.04(+0.10%) |
Jul 17, 2014 | 41.36 | 41.51 | 41.06 | 41.07 | 935,477 | -0.34(-0.83%) |
Jul 16, 2014 | 41.55 | 41.55 | 41.40 | 41.42 | 463,600 | +0.05(+0.12%) |
Jul 15, 2014 | 41.58 | 41.62 | 41.19 | 41.37 | 617,166 | -0.22(-0.52%) |
Jul 14, 2014 | 41.58 | 41.70 | 41.56 | 41.58 | 682,681 | +0.17(+0.41%) |
Jul 11, 2014 | 41.44 | 41.48 | 41.28 | 41.42 | 487,360 | -0.01(-0.02%) |
Jul 10, 2014 | 41.25 | 41.49 | 41.23 | 41.42 | 959,050 | -0.72(-1.70%) |
Jul 09, 2014 | 42.04 | 42.16 | 41.91 | 42.14 | 417,025 | -0.01(-0.02%) |
Jul 08, 2014 | 42.24 | 42.34 | 42.06 | 42.15 | 397,950 | -0.57(-1.33%) |
Jul 07, 2014 | 42.72 | 42.75 | 42.63 | 42.72 | 307,593 | -0.37(-0.85%) |
Jul 03, 2014 | 43.08 | 43.08 | 43.08 | 43.08 | 327,127 | +0.17(+0.39%) |
Jul 02, 2014 | 42.87 | 42.97 | 42.74 | 42.91 | 207,170 | +0.04(+0.10%) |
Jul 01, 2014 | 42.69 | 42.97 | 42.65 | 42.87 | 422,082 | +0.37(+0.88%) |
Jun 30, 2014 | 42.28 | 42.50 | 42.25 | 42.50 | 480,949 | +0.21(+0.50%) |
Jun 27, 2014 | 42.03 | 42.32 | 41.99 | 42.29 | 283,503 | +0.14(+0.33%) |
Jun 26, 2014 | 42.03 | 42.25 | 41.80 | 42.15 | 590,041 | +0.32(+0.76%) |
Jun 25, 2014 | 41.57 | 41.88 | 41.51 | 41.83 | 581,709 | +0.03(+0.07%) |
Jun 24, 2014 | 42.22 | 42.27 | 41.78 | 41.80 | 982,587 | -0.88(-2.06%) |
Jun 23, 2014 | 42.52 | 42.68 | 42.41 | 42.68 | 299,175 | +0.01(+0.01%) |
Jun 20, 2014 | 42.29 | 42.68 | 42.29 | 42.68 | 491,775 | +0.44(+1.03%) |
Jun 19, 2014 | 42.58 | 42.58 | 42.24 | 42.24 | 708,040 | -0.56(-1.31%) |
Jun 18, 2014 | 42.59 | 42.86 | 42.51 | 42.80 | 326,882 | +0.37(+0.86%) |
Jun 17, 2014 | 42.38 | 42.46 | 42.24 | 42.43 | 218,971 | -0.09(-0.21%) |
Jun 16, 2014 | 42.52 | 42.59 | 42.37 | 42.52 | 483,443 | -0.25(-0.58%) |
Jun 13, 2014 | 42.78 | 42.85 | 42.62 | 42.77 | 258,658 | -0.25(-0.58%) |
Jun 12, 2014 | 43.06 | 43.15 | 42.92 | 43.02 | 386,699 | -0.12(-0.27%) |
Jun 11, 2014 | 43.33 | 43.40 | 43.09 | 43.14 | 696,100 | -0.57(-1.30%) |
Jun 10, 2014 | 43.78 | 43.80 | 43.58 | 43.71 | 759,877 | -0.46(-1.03%) |
Jun 06, 2014 | 43.96 | 44.19 | 43.86 | 44.16 | 860,535 | +0.62(+1.41%) |
Jun 05, 2014 | 43.37 | 43.62 | 43.22 | 43.55 | 1,389,935 | +0.30(+0.69%) |
Jun 04, 2014 | 43.20 | 43.30 | 43.08 | 43.25 | 364,518 | +0.02(+0.05%) |
Jun 03, 2014 | 43.16 | 43.23 | 43.04 | 43.23 | 257,671 | -0.07(-0.16%) |
Jun 02, 2014 | 43.37 | 43.39 | 43.13 | 43.30 | 778,856 | +0.11(+0.26%) |
May 30, 2014 | 43.15 | 43.20 | 43.06 | 43.19 | 209,226 | +0.13(+0.30%) |
May 29, 2014 | 42.80 | 43.06 | 42.80 | 43.06 | 701,248 | +0.32(+0.76%) |
May 28, 2014 | 42.69 | 42.81 | 42.68 | 42.73 | 288,000 | +0.02(+0.05%) |
May 27, 2014 | 42.54 | 42.73 | 42.54 | 42.71 | 383,869 | +0.65(+1.54%) |
May 23, 2014 | 41.89 | 42.06 | 42.06 | 42.06 | 178,695 | +0.21(+0.51%) |
May 22, 2014 | 41.85 | 41.87 | 41.76 | 41.85 | 285,569 | -0.09(-0.21%) |
May 21, 2014 | 41.73 | 41.96 | 41.72 | 41.94 | 261,177 | +0.47(+1.13%) |
May 20, 2014 | 41.56 | 41.72 | 41.39 | 41.47 | 728,110 | -0.12(-0.30%) |
May 19, 2014 | 41.47 | 41.71 | 41.47 | 41.59 | 1,090,759 | -0.07(-0.17%) |
May 16, 2014 | 41.79 | 41.79 | 41.49 | 41.66 | 660,398 | -0.59(-1.39%) |
May 15, 2014 | 42.65 | 42.65 | 42.16 | 42.25 | 566,731 | -0.58(-1.36%) |
May 14, 2014 | 42.94 | 42.98 | 42.81 | 42.83 | 282,656 | -0.28(-0.66%) |
May 13, 2014 | 43.14 | 43.19 | 43.02 | 43.11 | 298,460 | -0.18(-0.42%) |
May 12, 2014 | 43.13 | 43.30 | 42.97 | 43.29 | 375,326 | +0.48(+1.13%) |
May 09, 2014 | 42.98 | 42.98 | 42.71 | 42.81 | 491,335 | -0.26(-0.61%) |
May 08, 2014 | 43.15 | 43.26 | 43.01 | 43.07 | 328,536 | +0.03(+0.08%) |
May 07, 2014 | 43.17 | 43.26 | 42.94 | 43.04 | 228,154 | -0.14(-0.32%) |
May 06, 2014 | 43.13 | 43.33 | 43.10 | 43.17 | 340,968 | +0.10(+0.22%) |
May 05, 2014 | 42.93 | 43.12 | 42.81 | 43.08 | 191,300 | -0.05(-0.11%) |
May 02, 2014 | 43.02 | 43.27 | 42.86 | 43.13 | 712,340 | +0.08(+0.19%) |