Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.41 | 37.79 | 36.23 | 37.58 | 128,834 | -0.15(-0.41%) |
Jul 30, 2014 | 37.73 | 37.86 | 37.30 | 37.73 | 68,969 | -0.03(-0.08%) |
Jul 29, 2014 | 37.92 | 38.08 | 37.74 | 37.76 | 29,603 | -0.33(-0.85%) |
Jul 28, 2014 | 38.49 | 38.53 | 37.86 | 38.08 | 32,085 | -0.41(-1.05%) |
Jul 25, 2014 | 39.08 | 39.08 | 38.44 | 38.49 | 22,487 | -0.64(-1.63%) |
Jul 24, 2014 | 39.25 | 39.43 | 39.12 | 39.13 | 43,499 | -0.22(-0.57%) |
Jul 23, 2014 | 38.95 | 39.42 | 38.57 | 39.35 | 66,205 | +0.62(+1.61%) |
Jul 22, 2014 | 37.98 | 38.81 | 37.98 | 38.73 | 51,086 | +0.94(+2.48%) |
Jul 21, 2014 | 37.71 | 37.82 | 37.53 | 37.79 | 33,252 | +0.09(+0.23%) |
Jul 18, 2014 | 37.06 | 38.07 | 37.06 | 37.71 | 25,701 | +0.59(+1.58%) |
Jul 17, 2014 | 37.47 | 37.64 | 37.07 | 37.12 | 64,936 | -0.08(-0.21%) |
Jul 16, 2014 | 36.52 | 37.52 | 36.48 | 37.20 | 34,966 | +0.90(+2.48%) |
Jul 15, 2014 | 36.46 | 36.53 | 35.48 | 36.30 | 209,307 | -0.38(-1.03%) |
Jul 14, 2014 | 36.81 | 36.87 | 36.23 | 36.67 | 69,346 | -0.11(-0.31%) |
Jul 11, 2014 | 37.43 | 37.43 | 36.43 | 36.79 | 228,650 | -0.76(-2.02%) |
Jul 10, 2014 | 37.56 | 37.64 | 37.11 | 37.55 | 54,397 | -0.24(-0.63%) |
Jul 09, 2014 | 37.86 | 38.12 | 37.54 | 37.79 | 54,285 | -0.05(-0.14%) |
Jul 08, 2014 | 38.36 | 38.36 | 37.75 | 37.84 | 101,467 | -0.58(-1.50%) |
Jul 07, 2014 | 39.36 | 39.36 | 38.18 | 38.41 | 229,044 | -0.96(-2.43%) |
Jul 03, 2014 | 39.23 | 39.37 | 39.37 | 39.37 | 15,248 | +0.09(+0.23%) |
Jul 02, 2014 | 39.71 | 39.82 | 39.13 | 39.28 | 41,357 | -0.43(-1.08%) |
Jul 01, 2014 | 40.01 | 40.01 | 39.55 | 39.71 | 13,955 | -0.08(-0.20%) |
Jun 30, 2014 | 39.11 | 39.89 | 39.11 | 39.79 | 58,637 | +0.56(+1.42%) |
Jun 27, 2014 | 39.29 | 39.39 | 38.80 | 39.23 | 24,145 | -0.11(-0.27%) |
Jun 26, 2014 | 39.39 | 39.39 | 38.68 | 39.34 | 52,166 | +0.11(+0.28%) |
Jun 25, 2014 | 39.40 | 39.65 | 39.17 | 39.23 | 45,315 | -0.12(-0.30%) |
Jun 24, 2014 | 40.56 | 40.68 | 39.30 | 39.35 | 37,631 | -1.12(-2.78%) |
Jun 23, 2014 | 41.10 | 41.34 | 40.46 | 40.47 | 29,349 | -0.48(-1.17%) |
Jun 20, 2014 | 40.98 | 41.47 | 40.85 | 40.95 | 66,449 | +0.13(+0.31%) |
Jun 19, 2014 | 40.06 | 40.83 | 40.04 | 40.83 | 19,951 | +0.95(+2.39%) |
Jun 18, 2014 | 39.77 | 39.98 | 39.57 | 39.88 | 16,528 | +0.16(+0.40%) |
Jun 17, 2014 | 39.92 | 40.03 | 39.64 | 39.72 | 31,554 | -0.33(-0.81%) |
Jun 16, 2014 | 39.71 | 40.25 | 39.68 | 40.04 | 23,751 | +0.29(+0.72%) |
Jun 13, 2014 | 39.47 | 39.93 | 39.32 | 39.76 | 30,479 | +0.22(+0.55%) |
Jun 12, 2014 | 39.19 | 39.61 | 39.09 | 39.54 | 31,282 | +0.37(+0.93%) |
Jun 11, 2014 | 38.97 | 39.25 | 38.83 | 39.17 | 26,713 | +0.10(+0.25%) |
Jun 10, 2014 | 38.87 | 39.08 | 38.87 | 39.08 | 18,789 | -0.06(-0.16%) |
Jun 06, 2014 | 38.95 | 39.15 | 38.95 | 39.14 | 27,021 | +0.17(+0.44%) |
Jun 05, 2014 | 39.31 | 39.31 | 38.74 | 38.97 | 9,568 | -0.21(-0.54%) |
Jun 04, 2014 | 39.40 | 39.40 | 38.83 | 39.18 | 29,536 | -0.08(-0.20%) |
Jun 03, 2014 | 38.98 | 39.37 | 38.75 | 39.26 | 20,186 | +0.31(+0.81%) |
Jun 02, 2014 | 38.27 | 39.05 | 38.17 | 38.95 | 19,723 | +0.62(+1.62%) |
May 30, 2014 | 38.32 | 38.57 | 38.00 | 38.32 | 30,134 | -0.11(-0.28%) |
May 29, 2014 | 38.57 | 39.21 | 38.08 | 38.43 | 55,442 | +0.06(+0.16%) |
May 28, 2014 | 38.23 | 38.49 | 38.00 | 38.37 | 22,243 | +0.07(+0.19%) |
May 27, 2014 | 38.39 | 38.39 | 38.23 | 38.29 | 21,239 | +0.09(+0.22%) |
May 23, 2014 | 38.04 | 38.21 | 38.21 | 38.21 | 22,785 | +0.11(+0.30%) |
May 22, 2014 | 37.70 | 38.89 | 37.63 | 38.09 | 15,453 | +0.51(+1.37%) |
May 21, 2014 | 37.11 | 37.58 | 37.11 | 37.58 | 19,385 | +0.29(+0.78%) |
May 20, 2014 | 37.70 | 37.70 | 36.90 | 37.29 | 28,068 | -0.59(-1.55%) |
May 19, 2014 | 37.09 | 38.31 | 37.09 | 37.88 | 28,776 | +0.56(+1.51%) |
May 16, 2014 | 37.23 | 37.59 | 37.04 | 37.31 | 26,508 | -0.02(-0.06%) |
May 15, 2014 | 37.49 | 37.49 | 36.71 | 37.34 | 24,482 | -0.39(-1.03%) |
May 14, 2014 | 37.74 | 38.05 | 37.61 | 37.72 | 22,566 | -0.03(-0.09%) |
May 13, 2014 | 37.66 | 37.78 | 37.18 | 37.76 | 36,411 | +0.25(+0.65%) |
May 12, 2014 | 36.80 | 37.94 | 36.80 | 37.51 | 31,293 | +0.72(+1.95%) |
May 09, 2014 | 36.83 | 36.83 | 35.29 | 36.79 | 98,098 | -0.26(-0.69%) |
May 08, 2014 | 37.56 | 37.63 | 36.65 | 37.05 | 37,133 | -0.49(-1.31%) |
May 07, 2014 | 37.95 | 37.95 | 37.43 | 37.54 | 26,495 | -0.50(-1.31%) |
May 06, 2014 | 37.70 | 38.49 | 37.51 | 38.04 | 30,259 | +0.12(+0.32%) |
May 05, 2014 | 37.56 | 38.03 | 37.52 | 37.92 | 41,310 | +0.09(+0.24%) |
May 02, 2014 | 37.75 | 38.11 | 37.51 | 37.83 | 22,208 | +0.11(+0.30%) |