Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.42 | 37.47 | 36.33 | 36.60 | 1,217,550 | -0.93(-2.47%) |
Jul 30, 2014 | 37.55 | 37.70 | 37.25 | 37.53 | 865,960 | +0.07(+0.19%) |
Jul 29, 2014 | 37.68 | 37.68 | 37.38 | 37.46 | 933,285 | -0.20(-0.53%) |
Jul 28, 2014 | 37.51 | 37.83 | 37.49 | 37.65 | 878,850 | +0.15(+0.40%) |
Jul 25, 2014 | 37.76 | 37.95 | 37.50 | 37.50 | 738,719 | -0.42(-1.12%) |
Jul 24, 2014 | 37.97 | 38.07 | 37.78 | 37.93 | 1,203,692 | +0.04(+0.11%) |
Jul 23, 2014 | 37.94 | 38.09 | 37.75 | 37.89 | 635,240 | +0.04(+0.11%) |
Jul 22, 2014 | 37.93 | 38.06 | 37.73 | 37.84 | 968,277 | +0.16(+0.41%) |
Jul 21, 2014 | 37.92 | 37.99 | 37.67 | 37.69 | 493,737 | -0.34(-0.89%) |
Jul 18, 2014 | 37.55 | 38.04 | 37.55 | 38.03 | 528,061 | +0.62(+1.66%) |
Jul 17, 2014 | 37.59 | 37.65 | 37.34 | 37.41 | 555,607 | -0.22(-0.58%) |
Jul 16, 2014 | 37.67 | 37.91 | 37.36 | 37.63 | 1,115,148 | -0.06(-0.17%) |
Jul 15, 2014 | 37.89 | 37.98 | 37.46 | 37.69 | 711,111 | -0.19(-0.50%) |
Jul 14, 2014 | 37.64 | 37.89 | 37.51 | 37.88 | 705,682 | +0.38(+1.02%) |
Jul 11, 2014 | 37.58 | 37.67 | 37.24 | 37.50 | 811,413 | -0.01(-0.04%) |
Jul 10, 2014 | 37.29 | 37.68 | 37.19 | 37.51 | 601,087 | +0.04(+0.09%) |
Jul 09, 2014 | 37.62 | 37.68 | 37.25 | 37.48 | 756,849 | -0.04(-0.11%) |
Jul 08, 2014 | 37.55 | 37.74 | 37.46 | 37.52 | 587,776 | -0.02(-0.06%) |
Jul 07, 2014 | 37.60 | 37.85 | 37.52 | 37.54 | 689,535 | -0.06(-0.15%) |
Jul 03, 2014 | 37.82 | 37.60 | 37.60 | 37.60 | 400,562 | -0.21(-0.56%) |
Jul 02, 2014 | 37.82 | 37.98 | 37.57 | 37.81 | 674,105 | -0.01(-0.02%) |
Jul 01, 2014 | 37.80 | 38.23 | 37.60 | 37.82 | 1,617,966 | +0.14(+0.38%) |
Jun 30, 2014 | 37.87 | 38.00 | 37.41 | 37.67 | 1,949,185 | -0.07(-0.19%) |
Jun 27, 2014 | 37.54 | 38.04 | 37.45 | 37.75 | 3,145,329 | +0.09(+0.24%) |
Jun 26, 2014 | 37.58 | 37.72 | 37.39 | 37.65 | 707,668 | +0.02(+0.06%) |
Jun 25, 2014 | 37.77 | 37.90 | 37.50 | 37.63 | 921,520 | -0.13(-0.36%) |
Jun 24, 2014 | 37.90 | 37.96 | 37.67 | 37.77 | 855,051 | -0.08(-0.22%) |
Jun 23, 2014 | 38.29 | 38.43 | 37.79 | 37.85 | 1,432,959 | -0.47(-1.24%) |
Jun 20, 2014 | 38.25 | 38.52 | 38.08 | 38.33 | 1,515,952 | -0.08(-0.20%) |
Jun 19, 2014 | 37.87 | 38.42 | 37.63 | 38.40 | 913,465 | +0.69(+1.82%) |
Jun 18, 2014 | 37.50 | 37.85 | 37.38 | 37.72 | 1,247,157 | +0.31(+0.83%) |
Jun 17, 2014 | 37.18 | 37.47 | 37.07 | 37.41 | 1,042,237 | +0.27(+0.72%) |
Jun 16, 2014 | 37.49 | 37.58 | 36.83 | 37.14 | 1,177,474 | -0.46(-1.22%) |
Jun 13, 2014 | 37.48 | 37.61 | 37.11 | 37.60 | 689,735 | +0.23(+0.61%) |
Jun 12, 2014 | 37.50 | 37.58 | 37.11 | 37.37 | 715,761 | -0.26(-0.70%) |
Jun 11, 2014 | 37.50 | 37.64 | 37.27 | 37.63 | 960,933 | +0.13(+0.34%) |
Jun 10, 2014 | 37.44 | 37.60 | 37.18 | 37.50 | 2,014,426 | -0.11(-0.28%) |
Jun 06, 2014 | 38.06 | 38.06 | 37.40 | 37.61 | 818,335 | -0.34(-0.91%) |
Jun 05, 2014 | 37.11 | 38.00 | 37.07 | 37.95 | 1,216,271 | +1.01(+2.73%) |
Jun 04, 2014 | 36.66 | 37.03 | 36.66 | 36.94 | 721,476 | +0.22(+0.59%) |
Jun 03, 2014 | 36.71 | 36.85 | 36.60 | 36.73 | 621,425 | -0.09(-0.25%) |
Jun 02, 2014 | 36.75 | 36.97 | 36.56 | 36.82 | 810,915 | +0.11(+0.29%) |
May 30, 2014 | 36.61 | 36.91 | 36.54 | 36.71 | 1,055,324 | +0.03(+0.08%) |
May 29, 2014 | 36.80 | 36.80 | 36.58 | 36.68 | 335,882 | +0.04(+0.10%) |
May 28, 2014 | 36.94 | 37.03 | 36.31 | 36.65 | 775,579 | -0.32(-0.85%) |
May 27, 2014 | 36.63 | 37.01 | 36.60 | 36.96 | 747,080 | +0.53(+1.44%) |
May 23, 2014 | 36.34 | 36.44 | 36.44 | 36.44 | 845,445 | -0.01(-0.04%) |
May 22, 2014 | 36.35 | 36.66 | 36.26 | 36.45 | 815,381 | +0.11(+0.31%) |
May 21, 2014 | 36.62 | 36.70 | 36.31 | 36.34 | 519,125 | -0.13(-0.37%) |
May 20, 2014 | 36.56 | 36.75 | 36.29 | 36.47 | 614,512 | -0.08(-0.23%) |
May 19, 2014 | 36.35 | 36.58 | 36.18 | 36.56 | 775,572 | +0.18(+0.50%) |
May 16, 2014 | 35.86 | 36.39 | 35.70 | 36.38 | 617,528 | +0.44(+1.23%) |
May 15, 2014 | 35.89 | 35.94 | 35.54 | 35.93 | 727,494 | +0.04(+0.10%) |
May 14, 2014 | 35.95 | 36.07 | 35.77 | 35.90 | 839,678 | -0.10(-0.27%) |
May 13, 2014 | 36.45 | 36.75 | 35.98 | 36.00 | 699,359 | -0.50(-1.38%) |
May 12, 2014 | 36.35 | 36.51 | 36.21 | 36.50 | 578,514 | +0.34(+0.95%) |
May 09, 2014 | 36.05 | 36.30 | 35.91 | 36.16 | 562,303 | +0.09(+0.25%) |
May 08, 2014 | 36.13 | 36.48 | 35.94 | 36.07 | 1,154,004 | -0.38(-1.04%) |
May 07, 2014 | 36.28 | 36.52 | 36.11 | 36.45 | 854,005 | +0.36(+1.01%) |
May 06, 2014 | 36.14 | 36.28 | 35.86 | 36.08 | 706,416 | -0.17(-0.46%) |
May 05, 2014 | 36.14 | 36.40 | 35.93 | 36.25 | 1,363,158 | -0.32(-0.86%) |
May 02, 2014 | 36.47 | 36.64 | 36.20 | 36.57 | 800,881 | +0.02(+0.06%) |