Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.17 | 37.29 | 36.14 | 36.19 | 221,434 | -1.22(-3.26%) |
Jul 30, 2014 | 37.28 | 37.52 | 36.88 | 37.41 | 151,871 | +0.37(+1.00%) |
Jul 29, 2014 | 37.00 | 37.37 | 36.70 | 37.04 | 175,487 | +0.18(+0.49%) |
Jul 28, 2014 | 37.00 | 37.19 | 36.68 | 36.86 | 185,361 | -0.07(-0.19%) |
Jul 25, 2014 | 36.71 | 37.18 | 36.67 | 36.93 | 188,208 | -0.15(-0.40%) |
Jul 24, 2014 | 36.93 | 37.73 | 36.59 | 37.08 | 206,505 | +0.31(+0.84%) |
Jul 23, 2014 | 37.21 | 37.21 | 36.65 | 36.77 | 143,973 | -0.46(-1.24%) |
Jul 22, 2014 | 37.28 | 37.52 | 36.95 | 37.23 | 199,358 | +0.26(+0.70%) |
Jul 21, 2014 | 36.73 | 37.32 | 36.64 | 36.97 | 141,129 | -0.04(-0.11%) |
Jul 18, 2014 | 36.22 | 37.06 | 36.11 | 37.01 | 191,814 | +0.79(+2.18%) |
Jul 17, 2014 | 36.68 | 37.02 | 35.98 | 36.22 | 237,829 | -0.59(-1.60%) |
Jul 16, 2014 | 37.14 | 37.28 | 36.64 | 36.81 | 150,778 | -0.19(-0.51%) |
Jul 15, 2014 | 37.04 | 37.25 | 36.55 | 37.00 | 165,236 | -0.15(-0.40%) |
Jul 14, 2014 | 37.24 | 37.48 | 36.99 | 37.15 | 139,416 | +0.33(+0.90%) |
Jul 11, 2014 | 36.84 | 37.02 | 36.35 | 36.82 | 140,694 | -0.05(-0.14%) |
Jul 10, 2014 | 36.47 | 37.07 | 36.34 | 36.87 | 163,177 | -0.31(-0.83%) |
Jul 09, 2014 | 37.01 | 37.40 | 36.57 | 37.18 | 269,580 | +0.18(+0.49%) |
Jul 08, 2014 | 37.62 | 37.62 | 36.11 | 37.00 | 343,822 | -0.66(-1.75%) |
Jul 07, 2014 | 38.50 | 38.82 | 37.55 | 37.66 | 175,848 | -1.12(-2.89%) |
Jul 03, 2014 | 38.23 | 38.78 | 38.78 | 38.78 | 151,300 | +0.80(+2.11%) |
Jul 02, 2014 | 37.50 | 38.28 | 37.50 | 37.98 | 365,496 | +0.53(+1.42%) |
Jul 01, 2014 | 37.19 | 37.57 | 36.68 | 37.45 | 416,612 | +1.97(+5.55%) |
Jun 30, 2014 | 35.30 | 35.71 | 35.19 | 35.48 | 168,809 | +0.14(+0.40%) |
Jun 27, 2014 | 35.00 | 35.48 | 34.81 | 35.34 | 548,720 | +0.18(+0.51%) |
Jun 26, 2014 | 35.32 | 35.61 | 34.69 | 35.16 | 233,804 | -0.06(-0.17%) |
Jun 25, 2014 | 35.03 | 35.49 | 35.00 | 35.22 | 211,181 | -0.03(-0.09%) |
Jun 24, 2014 | 35.78 | 36.23 | 35.25 | 35.25 | 273,172 | -0.71(-1.97%) |
Jun 23, 2014 | 35.96 | 36.13 | 35.64 | 35.96 | 126,027 | +0.01(+0.03%) |
Jun 20, 2014 | 35.38 | 35.99 | 34.97 | 35.95 | 334,248 | +0.72(+2.04%) |
Jun 19, 2014 | 35.07 | 35.62 | 34.92 | 35.23 | 113,838 | +0.20(+0.57%) |
Jun 18, 2014 | 34.82 | 35.30 | 34.82 | 35.03 | 137,613 | +0.13(+0.37%) |
Jun 17, 2014 | 34.96 | 35.15 | 34.58 | 34.90 | 327,164 | -0.12(-0.34%) |
Jun 16, 2014 | 34.96 | 35.16 | 34.81 | 35.02 | 343,117 | -0.08(-0.23%) |
Jun 13, 2014 | 35.01 | 35.13 | 34.51 | 35.10 | 152,387 | +0.28(+0.80%) |
Jun 12, 2014 | 34.85 | 35.20 | 34.58 | 34.82 | 309,023 | -0.05(-0.14%) |
Jun 11, 2014 | 34.56 | 35.02 | 34.35 | 34.87 | 236,425 | +0.09(+0.26%) |
Jun 10, 2014 | 34.32 | 35.00 | 34.31 | 34.78 | 272,638 | +1.44(+4.32%) |
Jun 06, 2014 | 32.52 | 33.34 | 32.12 | 33.34 | 321,458 | +1.02(+3.16%) |
Jun 05, 2014 | 31.36 | 32.33 | 31.14 | 32.32 | 139,196 | +1.10(+3.52%) |
Jun 04, 2014 | 30.47 | 31.29 | 30.21 | 31.22 | 153,975 | +0.54(+1.76%) |
Jun 03, 2014 | 30.76 | 30.95 | 30.24 | 30.68 | 172,378 | -0.04(-0.13%) |
Jun 02, 2014 | 31.26 | 31.52 | 30.47 | 30.72 | 116,208 | -0.51(-1.63%) |
May 30, 2014 | 31.85 | 31.85 | 30.92 | 31.23 | 127,811 | -0.53(-1.67%) |
May 29, 2014 | 32.35 | 32.40 | 31.60 | 31.76 | 97,855 | -0.58(-1.79%) |
May 28, 2014 | 32.32 | 32.49 | 32.00 | 32.34 | 103,235 | +0.00(+0.00%) |
May 27, 2014 | 32.74 | 32.74 | 32.07 | 32.34 | 152,853 | -0.22(-0.68%) |
May 23, 2014 | 31.69 | 32.56 | 32.56 | 32.56 | 134,700 | +1.09(+3.46%) |
May 22, 2014 | 31.06 | 31.64 | 31.01 | 31.47 | 65,295 | +0.63(+2.04%) |
May 21, 2014 | 30.96 | 31.18 | 30.37 | 30.84 | 103,698 | -0.04(-0.13%) |
May 20, 2014 | 30.97 | 31.32 | 30.36 | 30.88 | 224,778 | -0.18(-0.58%) |
May 19, 2014 | 30.72 | 31.31 | 30.70 | 31.06 | 132,908 | +0.14(+0.45%) |
May 16, 2014 | 30.82 | 31.20 | 30.31 | 30.92 | 132,826 | +0.09(+0.29%) |
May 15, 2014 | 30.94 | 32.14 | 30.34 | 30.83 | 169,878 | -0.36(-1.15%) |
May 14, 2014 | 31.77 | 32.36 | 31.10 | 31.19 | 207,091 | -0.62(-1.95%) |
May 13, 2014 | 32.51 | 32.51 | 31.59 | 31.81 | 151,789 | -0.68(-2.09%) |
May 12, 2014 | 31.39 | 32.58 | 31.39 | 32.49 | 297,139 | +1.13(+3.60%) |
May 09, 2014 | 30.76 | 31.45 | 30.40 | 31.36 | 233,327 | +0.40(+1.29%) |
May 08, 2014 | 30.96 | 31.91 | 30.63 | 30.96 | 299,265 | -0.16(-0.51%) |
May 07, 2014 | 31.48 | 31.73 | 30.79 | 31.12 | 267,025 | -0.45(-1.43%) |
May 06, 2014 | 32.00 | 32.17 | 31.21 | 31.57 | 218,241 | -0.51(-1.59%) |
May 05, 2014 | 31.71 | 32.46 | 31.53 | 32.08 | 203,823 | +0.25(+0.79%) |
May 02, 2014 | 31.82 | 32.25 | 31.52 | 31.83 | 184,659 | +0.20(+0.63%) |