Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 41.44 | 41.63 | 40.60 | 41.15 | 316,590 | -0.52(-1.25%) |
Jul 30, 2014 | 42.36 | 42.40 | 41.65 | 41.67 | 417,457 | -0.79(-1.85%) |
Jul 29, 2014 | 42.86 | 42.86 | 42.39 | 42.46 | 110,717 | -0.35(-0.82%) |
Jul 28, 2014 | 42.85 | 42.94 | 42.57 | 42.81 | 72,501 | -0.03(-0.07%) |
Jul 25, 2014 | 42.72 | 43.04 | 42.69 | 42.84 | 56,990 | -0.21(-0.48%) |
Jul 24, 2014 | 43.00 | 43.08 | 42.79 | 43.05 | 190,107 | +0.29(+0.69%) |
Jul 23, 2014 | 42.87 | 43.11 | 42.73 | 42.75 | 320,058 | -0.23(-0.53%) |
Jul 22, 2014 | 43.36 | 43.51 | 42.84 | 42.98 | 313,640 | -0.04(-0.09%) |
Jul 21, 2014 | 42.61 | 43.12 | 42.52 | 43.02 | 341,165 | +0.26(+0.60%) |
Jul 18, 2014 | 42.96 | 43.14 | 42.67 | 42.76 | 162,694 | -0.18(-0.42%) |
Jul 17, 2014 | 43.31 | 43.60 | 42.82 | 42.94 | 209,843 | -0.99(-2.26%) |
Jul 16, 2014 | 43.95 | 44.22 | 43.63 | 43.94 | 165,809 | +0.02(+0.04%) |
Jul 15, 2014 | 44.18 | 44.28 | 43.75 | 43.92 | 87,786 | -0.19(-0.43%) |
Jul 14, 2014 | 44.23 | 44.42 | 44.00 | 44.11 | 399,587 | -0.05(-0.11%) |
Jul 11, 2014 | 43.89 | 44.24 | 43.76 | 44.15 | 631,870 | +0.08(+0.17%) |
Jul 10, 2014 | 43.59 | 44.16 | 43.42 | 44.08 | 231,272 | -0.09(-0.19%) |
Jul 09, 2014 | 43.38 | 44.26 | 43.20 | 44.16 | 558,572 | +0.77(+1.77%) |
Jul 08, 2014 | 43.50 | 43.50 | 43.05 | 43.40 | 237,655 | +0.11(+0.26%) |
Jul 07, 2014 | 43.51 | 43.52 | 43.07 | 43.28 | 148,196 | -0.31(-0.72%) |
Jul 03, 2014 | 43.13 | 43.59 | 43.59 | 43.59 | 68,916 | +0.32(+0.74%) |
Jul 02, 2014 | 43.09 | 43.31 | 42.76 | 43.27 | 263,014 | +0.19(+0.44%) |
Jul 01, 2014 | 43.02 | 43.32 | 42.92 | 43.08 | 143,315 | +0.16(+0.37%) |
Jun 30, 2014 | 43.03 | 43.10 | 42.79 | 42.92 | 139,063 | -0.18(-0.42%) |
Jun 27, 2014 | 43.28 | 43.30 | 43.02 | 43.10 | 168,646 | -0.28(-0.65%) |
Jun 26, 2014 | 43.58 | 43.58 | 43.06 | 43.39 | 141,072 | -0.02(-0.04%) |
Jun 25, 2014 | 43.53 | 43.53 | 43.30 | 43.41 | 92,042 | +0.07(+0.17%) |
Jun 24, 2014 | 43.03 | 43.69 | 43.03 | 43.33 | 234,738 | +0.24(+0.56%) |
Jun 23, 2014 | 42.94 | 43.20 | 42.77 | 43.09 | 80,015 | +0.17(+0.39%) |
Jun 20, 2014 | 42.88 | 42.98 | 42.54 | 42.92 | 153,168 | -0.16(-0.37%) |
Jun 19, 2014 | 42.70 | 43.08 | 42.56 | 43.08 | 345,291 | +0.27(+0.63%) |
Jun 18, 2014 | 42.05 | 42.84 | 41.95 | 42.81 | 476,453 | +0.76(+1.80%) |
Jun 17, 2014 | 42.40 | 42.40 | 41.89 | 42.05 | 199,305 | -0.48(-1.12%) |
Jun 16, 2014 | 42.63 | 42.69 | 42.43 | 42.53 | 91,058 | -0.21(-0.50%) |
Jun 13, 2014 | 43.02 | 43.14 | 42.59 | 42.74 | 101,776 | -0.37(-0.87%) |
Jun 12, 2014 | 43.51 | 43.61 | 42.99 | 43.12 | 206,371 | -0.23(-0.54%) |
Jun 11, 2014 | 43.66 | 43.67 | 43.17 | 43.35 | 207,636 | -0.48(-1.09%) |
Jun 10, 2014 | 43.81 | 43.86 | 43.58 | 43.83 | 162,824 | -0.30(-0.68%) |
Jun 06, 2014 | 44.31 | 44.41 | 44.00 | 44.13 | 435,504 | +0.21(+0.49%) |
Jun 05, 2014 | 43.95 | 44.16 | 43.79 | 43.91 | 176,435 | +0.09(+0.21%) |
Jun 04, 2014 | 43.64 | 43.86 | 43.45 | 43.82 | 143,210 | -0.10(-0.23%) |
Jun 03, 2014 | 43.91 | 44.26 | 43.55 | 43.92 | 183,843 | +0.32(+0.73%) |
Jun 02, 2014 | 44.08 | 44.08 | 43.41 | 43.60 | 189,602 | -0.13(-0.30%) |
May 30, 2014 | 44.04 | 44.31 | 43.64 | 43.73 | 263,110 | -0.54(-1.22%) |
May 29, 2014 | 44.04 | 44.44 | 44.04 | 44.28 | 106,371 | +0.26(+0.59%) |
May 28, 2014 | 43.48 | 44.06 | 43.41 | 44.01 | 140,147 | +0.53(+1.22%) |
May 27, 2014 | 43.86 | 44.15 | 43.39 | 43.48 | 127,861 | -0.38(-0.87%) |
May 23, 2014 | 43.66 | 43.86 | 43.86 | 43.86 | 148,752 | +0.10(+0.23%) |
May 22, 2014 | 43.49 | 44.03 | 43.49 | 43.76 | 57,558 | +0.19(+0.43%) |
May 21, 2014 | 43.30 | 43.72 | 43.30 | 43.58 | 152,847 | +0.37(+0.86%) |
May 20, 2014 | 43.92 | 44.33 | 43.06 | 43.20 | 145,654 | -0.91(-2.05%) |
May 19, 2014 | 44.33 | 44.63 | 44.11 | 44.11 | 223,833 | -0.12(-0.27%) |
May 16, 2014 | 44.27 | 44.51 | 44.00 | 44.23 | 189,247 | +0.21(+0.47%) |
May 15, 2014 | 44.09 | 44.25 | 43.71 | 44.02 | 78,805 | -0.35(-0.78%) |
May 14, 2014 | 44.60 | 44.65 | 44.22 | 44.37 | 236,863 | -0.27(-0.61%) |
May 13, 2014 | 44.05 | 44.64 | 43.98 | 44.64 | 220,284 | +0.60(+1.36%) |
May 12, 2014 | 43.84 | 44.04 | 43.69 | 44.04 | 97,641 | +0.61(+1.40%) |
May 09, 2014 | 43.72 | 43.72 | 43.30 | 43.44 | 60,899 | -0.09(-0.21%) |
May 08, 2014 | 43.40 | 44.00 | 43.08 | 43.53 | 136,746 | +0.48(+1.11%) |
May 07, 2014 | 42.64 | 43.07 | 42.44 | 43.05 | 132,072 | +0.42(+0.98%) |
May 06, 2014 | 42.92 | 42.92 | 42.48 | 42.63 | 235,653 | -0.34(-0.78%) |
May 05, 2014 | 43.44 | 43.44 | 42.74 | 42.97 | 247,255 | -0.42(-0.97%) |
May 02, 2014 | 43.31 | 43.65 | 43.01 | 43.39 | 117,458 | +0.07(+0.17%) |