Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.05 | 36.05 | 35.95 | 35.95 | 288 | -0.55(-1.51%) |
Jul 30, 2014 | 36.50 | 36.50 | 36.50 | 36.50 | 134 | -0.39(-1.06%) |
Jul 28, 2014 | 36.89 | 36.89 | 36.89 | 0 | +0.41(+1.12%) | |
Jul 25, 2014 | 36.48 | 36.48 | 36.48 | 36.48 | 27 | -0.88(-2.35%) |
Jul 24, 2014 | 37.36 | 37.36 | 37.36 | 37.36 | 188 | +0.66(+1.79%) |
Jul 23, 2014 | 36.88 | 36.88 | 36.65 | 36.70 | 918 | -0.14(-0.39%) |
Jul 22, 2014 | 36.84 | 36.84 | 36.84 | 36.84 | 10 | +0.04(+0.12%) |
Jul 17, 2014 | 36.80 | 36.80 | 36.80 | 0 | +0.15(+0.41%) | |
Jul 16, 2014 | 36.65 | 36.65 | 36.65 | 36.65 | 600 | +0.83(+2.32%) |
Jul 15, 2014 | 35.90 | 35.90 | 35.82 | 35.82 | 795 | -0.48(-1.32%) |
Jul 14, 2014 | 36.30 | 36.30 | 36.30 | 36.30 | 630 | +0.40(+1.11%) |
Jul 11, 2014 | 35.71 | 35.90 | 35.71 | 35.90 | 323 | +1.12(+3.22%) |
Jul 10, 2014 | 34.53 | 34.78 | 34.53 | 34.78 | 1,312 | +0.14(+0.40%) |
Jul 09, 2014 | 34.61 | 34.64 | 34.53 | 34.64 | 380 | -0.07(-0.20%) |
Jul 08, 2014 | 35.02 | 35.02 | 34.71 | 34.71 | 10 | -0.51(-1.45%) |
Jul 07, 2014 | 35.32 | 35.32 | 35.22 | 35.22 | 1,016 | -0.14(-0.40%) |
Jul 02, 2014 | 35.36 | 35.36 | 35.36 | 0 | -0.89(-2.46%) | |
Jul 01, 2014 | 35.65 | 36.25 | 35.65 | 36.25 | 280 | -0.10(-0.28%) |
Jun 30, 2014 | 36.51 | 36.51 | 36.35 | 36.35 | 5,870 | -0.02(-0.05%) |
Jun 27, 2014 | 36.45 | 36.45 | 36.37 | 36.37 | 19,609 | +0.09(+0.25%) |
Jun 26, 2014 | 36.21 | 36.28 | 36.20 | 36.28 | 559 | -0.71(-1.92%) |
Jun 25, 2014 | 36.97 | 36.99 | 36.62 | 36.99 | 143 | +0.78(+2.15%) |
Jun 24, 2014 | 36.70 | 36.70 | 36.20 | 36.21 | 640 | -0.24(-0.66%) |
Jun 23, 2014 | 37.17 | 37.25 | 36.38 | 36.45 | 3,680 | -1.50(-3.95%) |
Jun 20, 2014 | 38.77 | 38.77 | 37.85 | 37.95 | 3,960 | +0.35(+0.93%) |
Jun 19, 2014 | 40.09 | 40.09 | 37.50 | 37.60 | 5,346 | -2.78(-6.89%) |
Jun 18, 2014 | 40.25 | 40.38 | 39.85 | 40.38 | 2,665 | +1.34(+3.43%) |
Jun 17, 2014 | 39.10 | 39.15 | 39.04 | 39.04 | 340 | -0.66(-1.66%) |
Jun 16, 2014 | 40.15 | 40.25 | 39.70 | 39.70 | 820 | -0.13(-0.33%) |
Jun 13, 2014 | 39.95 | 39.95 | 39.83 | 39.83 | 55 | -0.12(-0.30%) |
Jun 12, 2014 | 40.30 | 40.33 | 39.95 | 39.95 | 209 | -0.54(-1.35%) |
Jun 09, 2014 | 40.49 | 40.49 | 40.49 | 0 | +0.54(+1.36%) | |
Jun 05, 2014 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | +0.00(+0.00%) |
Jun 03, 2014 | 39.95 | 39.95 | 39.95 | 39.95 | 0 | +0.55(+1.40%) |
Jun 02, 2014 | 39.72 | 39.72 | 39.40 | 39.40 | 332 | -0.40(-1.01%) |
May 30, 2014 | 39.80 | 39.80 | 39.80 | 39.80 | 471 | +0.06(+0.15%) |
May 29, 2014 | 39.74 | 39.74 | 39.74 | 39.74 | 30 | +0.10(+0.25%) |
May 28, 2014 | 39.06 | 39.64 | 39.06 | 39.64 | 855 | +0.78(+2.01%) |
May 27, 2014 | 39.18 | 39.18 | 38.86 | 38.86 | 370 | -0.34(-0.87%) |
May 23, 2014 | 39.20 | 39.20 | 39.20 | 0 | +0.08(+0.20%) | |
May 22, 2014 | 39.12 | 39.12 | 39.12 | 39.12 | 525 | +1.02(+2.68%) |
May 21, 2014 | 38.64 | 38.64 | 38.10 | 38.10 | 3,170 | -0.95(-2.43%) |
May 20, 2014 | 39.04 | 39.05 | 39.04 | 39.05 | 88 | -0.41(-1.04%) |
May 19, 2014 | 39.55 | 39.72 | 39.40 | 39.46 | 1,982 | -0.10(-0.25%) |
May 15, 2014 | 39.56 | 39.56 | 39.56 | 39.56 | 0 | -0.51(-1.27%) |
May 14, 2014 | 40.06 | 40.39 | 40.06 | 40.07 | 3,425 | +0.68(+1.73%) |
May 13, 2014 | 40.05 | 40.05 | 39.39 | 39.39 | 660 | -0.31(-0.78%) |
May 12, 2014 | 39.70 | 39.70 | 39.70 | 39.70 | 51 | +0.59(+1.51%) |
May 09, 2014 | 39.54 | 39.54 | 38.97 | 39.11 | 741 | -0.37(-0.94%) |
May 08, 2014 | 39.96 | 39.96 | 39.48 | 39.48 | 1,604 | -0.53(-1.32%) |
May 07, 2014 | 39.96 | 40.01 | 39.96 | 40.01 | 1,076 | +0.05(+0.13%) |
May 06, 2014 | 40.03 | 40.03 | 39.96 | 39.96 | 624 | -0.34(-0.84%) |
May 05, 2014 | 40.66 | 40.66 | 40.30 | 40.30 | 1,595 | -0.75(-1.83%) |
May 02, 2014 | 41.17 | 41.17 | 41.05 | 41.05 | 140 | +0.05(+0.12%) |