Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.53 | 40.55 | 39.47 | 40.42 | 86,850 | +1.32(+3.38%) |
Jul 30, 2014 | 39.15 | 39.75 | 38.96 | 39.10 | 97,145 | +0.04(+0.10%) |
Jul 29, 2014 | 38.77 | 39.86 | 38.54 | 39.06 | 99,048 | +0.18(+0.45%) |
Jul 28, 2014 | 39.05 | 39.48 | 38.64 | 38.88 | 88,074 | +0.45(+1.18%) |
Jul 25, 2014 | 40.22 | 40.31 | 38.32 | 38.43 | 67,498 | -2.06(-5.09%) |
Jul 24, 2014 | 38.09 | 40.83 | 38.03 | 40.49 | 98,240 | +2.98(+7.94%) |
Jul 23, 2014 | 37.30 | 37.55 | 37.01 | 37.51 | 34,155 | +0.15(+0.40%) |
Jul 22, 2014 | 37.26 | 37.93 | 36.79 | 37.36 | 37,231 | -0.12(-0.32%) |
Jul 21, 2014 | 37.12 | 37.70 | 37.12 | 37.48 | 30,091 | -0.34(-0.90%) |
Jul 18, 2014 | 37.68 | 38.39 | 37.55 | 37.82 | 72,925 | +1.60(+4.42%) |
Jul 17, 2014 | 38.15 | 38.46 | 35.92 | 36.22 | 127,575 | -2.38(-6.17%) |
Jul 16, 2014 | 38.68 | 38.90 | 38.12 | 38.60 | 30,189 | -0.24(-0.62%) |
Jul 15, 2014 | 37.56 | 39.34 | 36.83 | 38.84 | 129,912 | +1.22(+3.24%) |
Jul 14, 2014 | 37.88 | 37.94 | 37.47 | 37.62 | 138,396 | +2.48(+7.06%) |
Jul 11, 2014 | 35.40 | 35.46 | 35.03 | 35.14 | 87,663 | -0.20(-0.57%) |
Jul 10, 2014 | 35.02 | 35.48 | 34.81 | 35.34 | 76,421 | -1.55(-4.20%) |
Jul 09, 2014 | 36.81 | 37.52 | 36.36 | 36.89 | 122,642 | -0.42(-1.12%) |
Jul 08, 2014 | 36.93 | 38.00 | 36.62 | 37.31 | 137,449 | -0.20(-0.52%) |
Jul 07, 2014 | 37.77 | 38.46 | 37.50 | 37.50 | 66,986 | +0.58(+1.57%) |
Jul 03, 2014 | 37.32 | 36.92 | 36.92 | 36.92 | 53,600 | +0.20(+0.54%) |
Jul 02, 2014 | 36.96 | 37.00 | 36.10 | 36.72 | 78,149 | -0.67(-1.79%) |
Jul 01, 2014 | 36.70 | 37.39 | 36.43 | 37.39 | 63,989 | +0.33(+0.89%) |
Jun 30, 2014 | 38.59 | 38.75 | 37.00 | 37.06 | 224,513 | -0.42(-1.12%) |
Jun 27, 2014 | 36.89 | 37.54 | 36.74 | 37.48 | 49,335 | +0.40(+1.08%) |
Jun 26, 2014 | 37.74 | 37.74 | 36.91 | 37.08 | 89,079 | -0.41(-1.09%) |
Jun 25, 2014 | 37.72 | 37.77 | 36.65 | 37.49 | 55,635 | -0.53(-1.39%) |
Jun 24, 2014 | 37.56 | 38.18 | 37.19 | 38.02 | 84,938 | -0.21(-0.55%) |
Jun 23, 2014 | 38.34 | 38.62 | 37.99 | 38.23 | 134,587 | -0.16(-0.42%) |
Jun 20, 2014 | 38.79 | 39.01 | 37.76 | 38.39 | 81,048 | -0.66(-1.69%) |
Jun 19, 2014 | 43.00 | 43.00 | 38.09 | 39.05 | 276,909 | -6.19(-13.68%) |
Jun 18, 2014 | 45.80 | 46.06 | 45.11 | 45.24 | 25,513 | -0.85(-1.84%) |
Jun 17, 2014 | 46.72 | 46.75 | 45.99 | 46.09 | 52,077 | -0.71(-1.52%) |
Jun 16, 2014 | 46.81 | 46.95 | 45.95 | 46.80 | 71,100 | +0.49(+1.06%) |
Jun 13, 2014 | 47.41 | 47.44 | 46.02 | 46.31 | 76,276 | -0.95(-2.01%) |
Jun 12, 2014 | 49.39 | 49.44 | 47.26 | 47.26 | 121,605 | -2.85(-5.69%) |
Jun 11, 2014 | 49.60 | 50.35 | 49.60 | 50.11 | 19,213 | +0.13(+0.26%) |
Jun 10, 2014 | 50.23 | 50.35 | 49.87 | 49.98 | 108,035 | -1.61(-3.12%) |
Jun 06, 2014 | 51.49 | 52.53 | 51.45 | 51.59 | 160,987 | +0.01(+0.02%) |
Jun 05, 2014 | 51.89 | 51.97 | 50.80 | 51.58 | 81,223 | -2.02(-3.77%) |
Jun 04, 2014 | 53.25 | 53.63 | 52.81 | 53.60 | 8,552 | +0.34(+0.64%) |
Jun 03, 2014 | 53.52 | 54.09 | 53.19 | 53.26 | 37,017 | -0.67(-1.24%) |
Jun 02, 2014 | 53.59 | 54.34 | 53.00 | 53.93 | 50,110 | +0.43(+0.80%) |
May 30, 2014 | 51.87 | 54.96 | 51.87 | 53.50 | 111,002 | +1.96(+3.80%) |
May 29, 2014 | 52.46 | 52.48 | 51.11 | 51.54 | 116,500 | -0.17(-0.32%) |
May 28, 2014 | 51.68 | 52.09 | 51.12 | 51.71 | 73,636 | +0.57(+1.11%) |
May 27, 2014 | 50.62 | 51.47 | 50.54 | 51.14 | 141,198 | +2.54(+5.23%) |
May 23, 2014 | 48.45 | 48.60 | 48.60 | 48.60 | 29,000 | +0.67(+1.40%) |
May 22, 2014 | 46.94 | 48.15 | 46.81 | 47.93 | 28,810 | -0.82(-1.68%) |
May 21, 2014 | 49.03 | 49.51 | 48.42 | 48.75 | 37,752 | +0.02(+0.04%) |
May 20, 2014 | 49.23 | 49.23 | 48.41 | 48.73 | 31,720 | -0.27(-0.55%) |
May 19, 2014 | 47.80 | 49.29 | 47.70 | 49.00 | 90,201 | -0.01(-0.02%) |
May 16, 2014 | 49.33 | 49.75 | 48.70 | 49.01 | 154,271 | +0.93(+1.94%) |
May 15, 2014 | 47.55 | 48.45 | 47.14 | 48.08 | 113,267 | +1.99(+4.31%) |
May 14, 2014 | 45.84 | 46.69 | 45.55 | 46.09 | 134,289 | -1.75(-3.66%) |
May 13, 2014 | 47.96 | 48.07 | 47.66 | 47.84 | 45,368 | +0.17(+0.36%) |
May 12, 2014 | 47.30 | 47.99 | 47.00 | 47.67 | 91,512 | -3.33(-6.53%) |
May 09, 2014 | 50.49 | 51.81 | 50.49 | 51.00 | 14,681 | +0.36(+0.71%) |
May 08, 2014 | 49.99 | 51.23 | 49.99 | 50.64 | 28,210 | +0.94(+1.89%) |
May 07, 2014 | 48.39 | 49.72 | 48.27 | 49.70 | 25,989 | +1.70(+3.54%) |
May 06, 2014 | 47.28 | 48.04 | 47.25 | 48.00 | 11,832 | +0.56(+1.18%) |
May 05, 2014 | 47.35 | 47.93 | 47.22 | 47.44 | 27,025 | -1.27(-2.61%) |
May 02, 2014 | 51.46 | 52.02 | 46.91 | 48.71 | 118,862 | -3.22(-6.20%) |