Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.89 | 37.43 | 36.47 | 36.64 | 705,861 | -0.69(-1.85%) |
Jul 30, 2014 | 37.53 | 37.58 | 36.69 | 37.34 | 539,267 | -0.40(-1.05%) |
Jul 29, 2014 | 38.22 | 38.37 | 37.48 | 37.73 | 346,617 | -0.25(-0.65%) |
Jul 28, 2014 | 38.32 | 38.42 | 37.63 | 37.98 | 619,898 | -0.49(-1.28%) |
Jul 25, 2014 | 36.69 | 38.52 | 36.59 | 38.47 | 822,837 | +1.68(+4.56%) |
Jul 24, 2014 | 36.74 | 37.04 | 36.35 | 36.79 | 756,821 | -0.35(-0.93%) |
Jul 23, 2014 | 36.89 | 37.24 | 36.64 | 37.14 | 785,305 | +0.40(+1.08%) |
Jul 22, 2014 | 37.14 | 37.38 | 36.61 | 36.74 | 435,449 | -0.49(-1.33%) |
Jul 21, 2014 | 37.53 | 37.73 | 36.74 | 37.24 | 571,831 | +0.00(+0.00%) |
Jul 18, 2014 | 36.69 | 37.38 | 36.55 | 37.24 | 642,837 | -0.05(-0.13%) |
Jul 17, 2014 | 36.35 | 38.13 | 36.10 | 37.29 | 1,165,371 | +1.38(+3.85%) |
Jul 16, 2014 | 35.61 | 36.35 | 35.41 | 35.90 | 748,733 | +0.44(+1.25%) |
Jul 15, 2014 | 36.89 | 37.14 | 35.21 | 35.46 | 986,679 | -1.43(-3.88%) |
Jul 14, 2014 | 36.89 | 37.48 | 36.40 | 36.89 | 838,648 | -1.23(-3.24%) |
Jul 11, 2014 | 37.73 | 38.27 | 37.24 | 38.13 | 789,334 | +0.64(+1.71%) |
Jul 10, 2014 | 39.61 | 40.00 | 37.24 | 37.48 | 1,410,051 | -1.58(-4.05%) |
Jul 09, 2014 | 37.34 | 39.31 | 37.19 | 39.06 | 1,335,030 | +1.93(+5.19%) |
Jul 08, 2014 | 36.69 | 37.19 | 36.10 | 37.14 | 787,980 | +0.79(+2.17%) |
Jul 07, 2014 | 36.99 | 37.19 | 36.30 | 36.35 | 779,098 | -0.84(-2.26%) |
Jul 03, 2014 | 36.99 | 37.19 | 37.19 | 37.19 | 488,325 | -0.44(-1.18%) |
Jul 02, 2014 | 37.04 | 37.88 | 36.99 | 37.63 | 560,833 | +0.74(+2.01%) |
Jul 01, 2014 | 37.88 | 38.42 | 36.84 | 36.89 | 652,418 | -0.84(-2.23%) |
Jun 30, 2014 | 36.94 | 37.98 | 36.35 | 37.73 | 996,396 | +0.40(+1.06%) |
Jun 27, 2014 | 35.61 | 37.68 | 35.56 | 37.34 | 1,720,504 | +2.12(+6.03%) |
Jun 26, 2014 | 34.52 | 35.31 | 34.47 | 35.21 | 573,919 | +0.44(+1.28%) |
Jun 25, 2014 | 34.27 | 35.46 | 34.13 | 34.77 | 793,904 | +0.49(+1.44%) |
Jun 24, 2014 | 36.00 | 36.10 | 34.22 | 34.27 | 925,295 | -1.48(-4.14%) |
Jun 23, 2014 | 35.01 | 35.95 | 34.72 | 35.75 | 612,754 | +0.74(+2.12%) |
Jun 20, 2014 | 34.92 | 35.46 | 34.62 | 35.01 | 1,275,407 | -0.15(-0.42%) |
Jun 19, 2014 | 32.89 | 35.21 | 32.79 | 35.16 | 2,520,328 | +2.86(+8.87%) |
Jun 18, 2014 | 31.31 | 32.35 | 31.16 | 32.30 | 625,612 | +0.94(+2.99%) |
Jun 17, 2014 | 31.01 | 31.71 | 30.92 | 31.36 | 465,489 | -0.05(-0.16%) |
Jun 16, 2014 | 31.80 | 31.85 | 31.19 | 31.41 | 643,114 | -0.15(-0.47%) |
Jun 13, 2014 | 31.75 | 32.05 | 30.77 | 31.56 | 1,264,575 | -0.35(-1.08%) |
Jun 12, 2014 | 31.21 | 31.95 | 31.11 | 31.90 | 1,089,346 | +0.94(+3.03%) |
Jun 11, 2014 | 30.57 | 31.11 | 30.17 | 30.96 | 1,025,139 | +0.54(+1.79%) |
Jun 10, 2014 | 29.88 | 30.42 | 29.73 | 30.42 | 629,603 | +0.69(+2.33%) |
Jun 06, 2014 | 28.79 | 29.83 | 28.64 | 29.73 | 910,087 | +0.84(+2.91%) |
Jun 05, 2014 | 28.69 | 29.19 | 28.69 | 28.89 | 805,625 | +0.44(+1.56%) |
Jun 04, 2014 | 28.54 | 28.59 | 28.20 | 28.45 | 538,937 | -0.15(-0.52%) |
Jun 03, 2014 | 28.40 | 28.84 | 28.15 | 28.59 | 593,192 | +0.10(+0.35%) |
Jun 02, 2014 | 28.10 | 28.69 | 27.90 | 28.50 | 553,707 | +0.10(+0.35%) |
May 30, 2014 | 28.20 | 28.40 | 27.56 | 28.40 | 799,052 | +0.15(+0.52%) |
May 29, 2014 | 27.90 | 28.59 | 27.85 | 28.25 | 743,168 | +0.25(+0.88%) |
May 28, 2014 | 28.00 | 28.20 | 27.80 | 28.00 | 1,699,644 | -0.05(-0.18%) |
May 27, 2014 | 28.89 | 28.89 | 28.05 | 28.05 | 1,328,480 | -1.19(-4.05%) |
May 23, 2014 | 29.43 | 29.24 | 29.24 | 29.24 | 593,377 | -0.12(-0.42%) |
May 22, 2014 | 29.33 | 29.43 | 29.11 | 29.36 | 228,070 | +0.32(+1.11%) |
May 21, 2014 | 28.79 | 29.14 | 28.45 | 29.04 | 657,779 | +0.10(+0.34%) |
May 20, 2014 | 28.59 | 29.14 | 28.54 | 28.94 | 377,758 | +0.20(+0.69%) |
May 19, 2014 | 28.94 | 29.19 | 28.52 | 28.74 | 425,123 | +0.05(+0.17%) |
May 16, 2014 | 29.24 | 29.24 | 28.59 | 28.69 | 497,641 | -0.64(-2.19%) |
May 15, 2014 | 29.53 | 29.73 | 28.99 | 29.33 | 453,288 | -0.44(-1.49%) |
May 14, 2014 | 29.38 | 29.98 | 29.24 | 29.78 | 476,970 | +0.79(+2.73%) |
May 13, 2014 | 29.53 | 29.75 | 28.94 | 28.99 | 498,855 | -0.49(-1.68%) |
May 12, 2014 | 29.98 | 30.22 | 29.43 | 29.48 | 361,772 | +0.00(+0.00%) |
May 09, 2014 | 29.63 | 29.98 | 29.24 | 29.48 | 367,481 | -0.15(-0.50%) |
May 08, 2014 | 29.53 | 29.80 | 29.36 | 29.63 | 351,291 | +0.15(+0.50%) |
May 07, 2014 | 30.47 | 30.62 | 29.29 | 29.48 | 651,694 | -1.23(-4.02%) |
May 06, 2014 | 30.96 | 31.01 | 30.47 | 30.72 | 307,465 | -0.10(-0.32%) |
May 05, 2014 | 31.21 | 31.26 | 30.62 | 30.82 | 484,974 | +0.25(+0.81%) |
May 02, 2014 | 29.73 | 30.82 | 29.43 | 30.57 | 682,004 | +1.04(+3.51%) |