Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.60 | 38.67 | 37.75 | 37.77 | 703,701 | -1.01(-2.60%) |
Jul 30, 2014 | 38.77 | 38.95 | 38.53 | 38.78 | 394,181 | +0.12(+0.31%) |
Jul 29, 2014 | 39.00 | 39.19 | 38.64 | 38.66 | 551,974 | -0.31(-0.80%) |
Jul 28, 2014 | 38.90 | 39.16 | 38.77 | 38.97 | 510,040 | -0.02(-0.05%) |
Jul 25, 2014 | 39.00 | 39.10 | 38.73 | 38.99 | 548,850 | -0.04(-0.10%) |
Jul 24, 2014 | 38.97 | 39.12 | 38.86 | 39.03 | 370,686 | +0.17(+0.44%) |
Jul 23, 2014 | 39.24 | 39.24 | 38.81 | 38.86 | 308,562 | -0.23(-0.58%) |
Jul 22, 2014 | 39.08 | 39.17 | 38.80 | 39.09 | 612,225 | +0.15(+0.37%) |
Jul 21, 2014 | 39.07 | 39.26 | 38.89 | 38.94 | 455,106 | -0.32(-0.82%) |
Jul 18, 2014 | 39.12 | 39.29 | 38.85 | 39.26 | 476,231 | +0.19(+0.49%) |
Jul 17, 2014 | 39.00 | 39.30 | 38.92 | 39.07 | 585,929 | -0.14(-0.36%) |
Jul 16, 2014 | 39.46 | 39.55 | 38.79 | 39.21 | 911,434 | -0.16(-0.41%) |
Jul 15, 2014 | 39.26 | 39.44 | 39.06 | 39.37 | 681,323 | +0.21(+0.54%) |
Jul 14, 2014 | 38.86 | 39.45 | 38.70 | 39.16 | 801,886 | +0.50(+1.29%) |
Jul 11, 2014 | 38.66 | 38.67 | 38.26 | 38.66 | 675,930 | -0.12(-0.31%) |
Jul 10, 2014 | 38.28 | 39.00 | 37.99 | 38.78 | 709,434 | +0.05(+0.13%) |
Jul 09, 2014 | 39.10 | 39.11 | 38.62 | 38.73 | 752,397 | -0.18(-0.46%) |
Jul 08, 2014 | 38.90 | 38.99 | 38.50 | 38.91 | 811,418 | -0.12(-0.31%) |
Jul 07, 2014 | 38.80 | 39.09 | 38.65 | 39.03 | 695,558 | +0.09(+0.23%) |
Jul 03, 2014 | 38.94 | 38.94 | 38.94 | 38.94 | 614,200 | +0.07(+0.18%) |
Jul 02, 2014 | 39.04 | 39.20 | 38.74 | 38.87 | 684,255 | -0.25(-0.64%) |
Jul 01, 2014 | 38.85 | 39.29 | 38.84 | 39.12 | 1,221,241 | +0.30(+0.77%) |
Jun 30, 2014 | 38.97 | 38.97 | 38.59 | 38.82 | 877,451 | -0.15(-0.38%) |
Jun 27, 2014 | 38.63 | 39.08 | 38.62 | 38.97 | 781,992 | +0.17(+0.45%) |
Jun 26, 2014 | 38.96 | 38.97 | 38.71 | 38.80 | 409,260 | -0.09(-0.24%) |
Jun 25, 2014 | 38.60 | 39.02 | 38.50 | 38.89 | 480,738 | +0.10(+0.26%) |
Jun 24, 2014 | 38.86 | 39.48 | 38.78 | 38.79 | 592,979 | -0.18(-0.46%) |
Jun 23, 2014 | 38.58 | 38.98 | 38.57 | 38.97 | 370,055 | +0.31(+0.80%) |
Jun 20, 2014 | 38.62 | 38.78 | 38.46 | 38.66 | 762,203 | -0.03(-0.08%) |
Jun 19, 2014 | 38.96 | 38.98 | 38.65 | 38.69 | 436,303 | -0.19(-0.49%) |
Jun 18, 2014 | 39.16 | 39.27 | 38.70 | 38.88 | 478,565 | -0.29(-0.74%) |
Jun 17, 2014 | 38.71 | 39.50 | 38.71 | 39.17 | 652,548 | +0.27(+0.69%) |
Jun 16, 2014 | 38.67 | 39.10 | 38.67 | 38.90 | 618,747 | -0.14(-0.36%) |
Jun 13, 2014 | 39.03 | 39.35 | 38.87 | 39.04 | 418,552 | +0.19(+0.49%) |
Jun 12, 2014 | 39.06 | 39.16 | 38.70 | 38.85 | 343,127 | -0.33(-0.84%) |
Jun 11, 2014 | 39.01 | 39.24 | 38.75 | 39.18 | 432,916 | -0.04(-0.10%) |
Jun 10, 2014 | 38.92 | 39.23 | 38.90 | 39.22 | 458,486 | +0.11(+0.28%) |
Jun 06, 2014 | 38.30 | 39.13 | 38.22 | 39.11 | 480,409 | +1.08(+2.84%) |
Jun 05, 2014 | 38.15 | 38.20 | 37.78 | 38.03 | 1,025,650 | -0.01(-0.03%) |
Jun 04, 2014 | 38.24 | 38.41 | 37.98 | 38.04 | 719,215 | -0.32(-0.83%) |
Jun 03, 2014 | 38.31 | 38.78 | 38.21 | 38.36 | 691,353 | -0.18(-0.47%) |
Jun 02, 2014 | 38.62 | 38.86 | 38.33 | 38.54 | 520,721 | +0.05(+0.13%) |
May 30, 2014 | 38.77 | 38.77 | 38.44 | 38.49 | 687,830 | -0.26(-0.67%) |
May 29, 2014 | 37.71 | 39.13 | 37.71 | 38.75 | 427,799 | -0.30(-0.77%) |
May 28, 2014 | 39.30 | 39.30 | 38.96 | 39.05 | 448,475 | -0.21(-0.53%) |
May 27, 2014 | 39.18 | 39.47 | 39.11 | 39.26 | 330,522 | +0.17(+0.43%) |
May 23, 2014 | 38.94 | 39.09 | 39.09 | 39.09 | 414,900 | +0.03(+0.08%) |
May 22, 2014 | 38.13 | 39.07 | 37.49 | 39.06 | 601,011 | +0.57(+1.48%) |
May 21, 2014 | 38.33 | 38.75 | 37.96 | 38.49 | 804,760 | +0.29(+0.76%) |
May 20, 2014 | 38.19 | 38.45 | 37.83 | 38.20 | 803,876 | +0.08(+0.21%) |
May 19, 2014 | 37.57 | 38.27 | 37.48 | 38.12 | 469,086 | +0.35(+0.93%) |
May 16, 2014 | 37.98 | 37.98 | 37.40 | 37.77 | 590,541 | -0.11(-0.29%) |
May 15, 2014 | 37.96 | 38.03 | 37.46 | 37.88 | 513,380 | -0.16(-0.42%) |
May 14, 2014 | 38.09 | 38.28 | 37.95 | 38.04 | 488,583 | -0.10(-0.26%) |
May 13, 2014 | 38.32 | 38.43 | 38.00 | 38.14 | 388,801 | -0.14(-0.37%) |
May 12, 2014 | 37.79 | 38.39 | 37.78 | 38.28 | 335,328 | +0.68(+1.81%) |
May 09, 2014 | 37.21 | 37.69 | 36.88 | 37.60 | 438,772 | +0.35(+0.94%) |
May 08, 2014 | 37.04 | 37.75 | 37.03 | 37.25 | 389,860 | -0.06(-0.16%) |
May 07, 2014 | 36.97 | 37.31 | 36.57 | 37.31 | 982,669 | +0.47(+1.28%) |
May 06, 2014 | 37.38 | 37.40 | 36.80 | 36.84 | 1,264,254 | -0.61(-1.63%) |
May 05, 2014 | 37.26 | 37.70 | 37.00 | 37.45 | 685,320 | -0.13(-0.35%) |
May 02, 2014 | 37.60 | 37.89 | 37.42 | 37.58 | 443,307 | -0.01(-0.03%) |