Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.63 | 36.68 | 35.85 | 36.10 | 1,715,596 | -0.90(-2.43%) |
Jul 30, 2014 | 37.32 | 37.45 | 36.85 | 37.00 | 964,988 | -0.16(-0.44%) |
Jul 29, 2014 | 37.21 | 37.61 | 37.15 | 37.16 | 1,440,314 | +0.03(+0.09%) |
Jul 28, 2014 | 37.80 | 38.12 | 36.73 | 37.13 | 2,626,712 | +0.86(+2.37%) |
Jul 25, 2014 | 36.15 | 36.33 | 35.93 | 36.27 | 848,893 | +0.00(+0.00%) |
Jul 24, 2014 | 36.34 | 36.54 | 36.19 | 36.27 | 600,363 | -0.08(-0.23%) |
Jul 23, 2014 | 36.79 | 36.79 | 36.28 | 36.35 | 802,520 | -0.33(-0.91%) |
Jul 22, 2014 | 36.62 | 36.86 | 36.55 | 36.68 | 1,085,974 | +0.25(+0.67%) |
Jul 21, 2014 | 36.47 | 36.60 | 36.32 | 36.44 | 499,417 | -0.16(-0.42%) |
Jul 18, 2014 | 36.24 | 36.67 | 36.24 | 36.59 | 1,179,261 | +0.34(+0.95%) |
Jul 17, 2014 | 36.30 | 36.79 | 36.23 | 36.25 | 643,958 | -0.31(-0.85%) |
Jul 16, 2014 | 36.66 | 36.73 | 36.21 | 36.56 | 1,278,580 | -0.02(-0.07%) |
Jul 15, 2014 | 36.84 | 36.95 | 36.40 | 36.59 | 536,762 | -0.18(-0.49%) |
Jul 14, 2014 | 36.83 | 36.94 | 36.67 | 36.77 | 569,537 | +0.00(+0.00%) |
Jul 11, 2014 | 36.67 | 36.79 | 36.46 | 36.77 | 918,623 | +0.06(+0.16%) |
Jul 10, 2014 | 36.50 | 36.84 | 36.38 | 36.71 | 893,613 | -0.29(-0.77%) |
Jul 09, 2014 | 36.73 | 37.04 | 36.73 | 37.00 | 633,343 | +0.12(+0.33%) |
Jul 08, 2014 | 36.99 | 37.06 | 36.76 | 36.87 | 702,519 | -0.24(-0.63%) |
Jul 07, 2014 | 37.37 | 37.37 | 36.87 | 37.11 | 667,474 | -0.26(-0.70%) |
Jul 03, 2014 | 37.33 | 37.37 | 37.37 | 37.37 | 392,267 | +0.09(+0.24%) |
Jul 02, 2014 | 37.55 | 37.62 | 36.79 | 37.28 | 1,511,499 | -0.43(-1.14%) |
Jul 01, 2014 | 37.57 | 38.06 | 37.43 | 37.71 | 1,102,048 | +0.18(+0.48%) |
Jun 30, 2014 | 37.24 | 37.64 | 37.24 | 37.53 | 1,269,519 | +0.27(+0.72%) |
Jun 27, 2014 | 36.90 | 37.33 | 36.90 | 37.26 | 842,352 | +0.21(+0.57%) |
Jun 26, 2014 | 37.27 | 37.27 | 36.82 | 37.05 | 813,216 | -0.15(-0.39%) |
Jun 25, 2014 | 36.96 | 37.34 | 36.86 | 37.20 | 652,438 | +0.23(+0.62%) |
Jun 24, 2014 | 37.23 | 37.62 | 36.96 | 36.97 | 872,814 | -0.39(-1.04%) |
Jun 23, 2014 | 37.23 | 37.54 | 37.00 | 37.36 | 1,086,193 | +0.23(+0.61%) |
Jun 20, 2014 | 36.90 | 37.19 | 36.80 | 37.13 | 824,688 | +0.20(+0.53%) |
Jun 19, 2014 | 36.74 | 36.96 | 36.60 | 36.94 | 651,146 | +0.24(+0.64%) |
Jun 18, 2014 | 36.53 | 36.74 | 36.33 | 36.70 | 488,364 | +0.17(+0.47%) |
Jun 17, 2014 | 36.33 | 36.91 | 36.26 | 36.53 | 758,462 | +0.11(+0.29%) |
Jun 16, 2014 | 36.27 | 36.59 | 36.23 | 36.43 | 1,023,816 | +0.03(+0.09%) |
Jun 13, 2014 | 36.42 | 36.59 | 36.25 | 36.39 | 588,323 | +0.01(+0.02%) |
Jun 12, 2014 | 36.45 | 36.61 | 36.22 | 36.38 | 711,294 | -0.08(-0.22%) |
Jun 11, 2014 | 36.18 | 36.51 | 36.18 | 36.47 | 653,368 | +0.00(+0.00%) |
Jun 10, 2014 | 36.22 | 36.47 | 36.04 | 36.47 | 661,031 | +0.29(+0.81%) |
Jun 06, 2014 | 36.37 | 36.74 | 36.00 | 36.17 | 965,239 | -0.13(-0.36%) |
Jun 05, 2014 | 35.99 | 36.35 | 35.60 | 36.30 | 664,053 | +0.50(+1.41%) |
Jun 04, 2014 | 35.44 | 36.05 | 35.30 | 35.80 | 816,150 | +0.24(+0.69%) |
Jun 03, 2014 | 35.03 | 35.59 | 34.95 | 35.56 | 863,262 | +0.46(+1.32%) |
Jun 02, 2014 | 35.08 | 35.31 | 34.78 | 35.09 | 637,656 | +0.09(+0.26%) |
May 30, 2014 | 34.91 | 35.24 | 34.79 | 35.00 | 523,710 | +0.08(+0.23%) |
May 29, 2014 | 34.74 | 34.97 | 34.52 | 34.92 | 362,362 | +0.28(+0.82%) |
May 28, 2014 | 34.71 | 35.00 | 34.61 | 34.64 | 611,414 | -0.06(-0.16%) |
May 27, 2014 | 34.85 | 34.94 | 34.58 | 34.69 | 486,024 | +0.02(+0.07%) |
May 23, 2014 | 34.44 | 34.67 | 34.67 | 34.67 | 317,087 | +0.17(+0.49%) |
May 22, 2014 | 34.41 | 34.72 | 34.30 | 34.50 | 249,824 | +0.11(+0.33%) |
May 21, 2014 | 34.33 | 34.56 | 34.04 | 34.39 | 411,583 | +0.12(+0.36%) |
May 20, 2014 | 34.89 | 34.95 | 34.13 | 34.26 | 500,953 | -0.60(-1.72%) |
May 19, 2014 | 34.23 | 35.25 | 34.23 | 34.87 | 903,777 | +0.62(+1.80%) |
May 16, 2014 | 34.19 | 34.26 | 33.82 | 34.25 | 788,179 | +0.09(+0.26%) |
May 15, 2014 | 34.49 | 34.50 | 33.80 | 34.16 | 533,871 | -0.42(-1.22%) |
May 14, 2014 | 34.52 | 34.74 | 34.39 | 34.58 | 446,867 | -0.04(-0.12%) |
May 13, 2014 | 34.77 | 34.89 | 34.52 | 34.62 | 435,007 | -0.15(-0.44%) |
May 12, 2014 | 34.29 | 34.89 | 34.26 | 34.78 | 594,458 | +0.63(+1.86%) |
May 09, 2014 | 34.24 | 34.30 | 33.95 | 34.14 | 511,391 | -0.15(-0.45%) |
May 08, 2014 | 34.34 | 34.81 | 34.18 | 34.30 | 542,269 | -0.10(-0.28%) |
May 07, 2014 | 34.43 | 34.54 | 34.07 | 34.39 | 895,188 | -0.04(-0.12%) |
May 06, 2014 | 34.41 | 34.77 | 34.20 | 34.43 | 629,471 | -0.13(-0.38%) |
May 05, 2014 | 34.42 | 34.70 | 34.39 | 34.56 | 546,032 | -0.04(-0.12%) |
May 02, 2014 | 34.63 | 34.97 | 34.54 | 34.61 | 483,507 | -0.01(-0.02%) |