Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.31 | 36.47 | 35.26 | 35.34 | 273,840 | -1.45(-3.94%) |
Jul 30, 2014 | 36.29 | 37.15 | 36.04 | 36.79 | 318,279 | +0.89(+2.48%) |
Jul 29, 2014 | 36.16 | 36.63 | 35.84 | 35.90 | 342,488 | -0.15(-0.42%) |
Jul 28, 2014 | 36.47 | 36.78 | 36.02 | 36.05 | 342,983 | -0.24(-0.66%) |
Jul 25, 2014 | 36.81 | 36.99 | 36.12 | 36.29 | 396,463 | -0.91(-2.45%) |
Jul 24, 2014 | 37.90 | 37.94 | 37.15 | 37.20 | 213,427 | -0.68(-1.80%) |
Jul 23, 2014 | 37.71 | 38.30 | 37.47 | 37.88 | 413,695 | +0.20(+0.53%) |
Jul 22, 2014 | 37.30 | 38.57 | 36.78 | 37.68 | 474,454 | +0.75(+2.03%) |
Jul 21, 2014 | 36.94 | 37.12 | 36.24 | 36.93 | 226,853 | -0.19(-0.51%) |
Jul 18, 2014 | 36.34 | 37.54 | 36.34 | 37.12 | 350,013 | +0.73(+2.01%) |
Jul 17, 2014 | 37.31 | 37.69 | 36.05 | 36.39 | 585,581 | -1.09(-2.91%) |
Jul 16, 2014 | 38.14 | 38.40 | 37.25 | 37.48 | 280,075 | -0.34(-0.90%) |
Jul 15, 2014 | 38.92 | 39.16 | 37.46 | 37.82 | 405,221 | -1.12(-2.88%) |
Jul 14, 2014 | 38.99 | 39.20 | 38.42 | 38.94 | 404,477 | +0.54(+1.41%) |
Jul 11, 2014 | 38.22 | 38.82 | 37.87 | 38.40 | 255,050 | +0.28(+0.73%) |
Jul 10, 2014 | 37.45 | 38.62 | 37.00 | 38.12 | 353,359 | -0.16(-0.42%) |
Jul 09, 2014 | 38.92 | 39.45 | 38.15 | 38.28 | 472,403 | -0.61(-1.57%) |
Jul 08, 2014 | 40.89 | 40.89 | 38.56 | 38.89 | 1,465,438 | -2.14(-5.22%) |
Jul 07, 2014 | 41.06 | 41.15 | 40.48 | 41.03 | 716,803 | -0.08(-0.19%) |
Jul 03, 2014 | 40.80 | 41.11 | 41.11 | 41.11 | 205,700 | +0.38(+0.93%) |
Jul 02, 2014 | 40.90 | 41.02 | 40.44 | 40.73 | 383,899 | -0.06(-0.15%) |
Jul 01, 2014 | 39.65 | 41.00 | 39.63 | 40.79 | 537,479 | +1.12(+2.82%) |
Jun 30, 2014 | 39.34 | 40.00 | 39.30 | 39.67 | 706,700 | +0.14(+0.35%) |
Jun 27, 2014 | 38.85 | 39.63 | 38.36 | 39.53 | 728,043 | +0.73(+1.88%) |
Jun 26, 2014 | 38.37 | 38.95 | 37.70 | 38.80 | 507,230 | +0.64(+1.68%) |
Jun 25, 2014 | 37.46 | 38.17 | 37.32 | 38.16 | 471,558 | +0.43(+1.14%) |
Jun 24, 2014 | 38.00 | 39.17 | 37.70 | 37.73 | 584,944 | -0.24(-0.63%) |
Jun 23, 2014 | 39.36 | 39.78 | 37.70 | 37.97 | 762,567 | -1.20(-3.06%) |
Jun 20, 2014 | 38.86 | 39.38 | 38.80 | 39.17 | 1,064,450 | +0.45(+1.16%) |
Jun 19, 2014 | 37.98 | 38.76 | 37.33 | 38.72 | 567,161 | +1.02(+2.71%) |
Jun 18, 2014 | 37.10 | 37.75 | 36.73 | 37.70 | 321,168 | +0.51(+1.36%) |
Jun 17, 2014 | 37.67 | 38.19 | 37.09 | 37.20 | 402,862 | -0.65(-1.70%) |
Jun 16, 2014 | 36.89 | 38.23 | 36.89 | 37.84 | 388,336 | +0.92(+2.49%) |
Jun 13, 2014 | 37.23 | 37.44 | 36.54 | 36.92 | 336,824 | -0.12(-0.32%) |
Jun 12, 2014 | 37.24 | 37.57 | 36.60 | 37.04 | 381,321 | -0.28(-0.75%) |
Jun 11, 2014 | 37.42 | 37.79 | 36.81 | 37.32 | 377,930 | -0.29(-0.77%) |
Jun 10, 2014 | 38.99 | 39.68 | 36.91 | 37.61 | 990,783 | +0.77(+2.09%) |
Jun 06, 2014 | 36.57 | 36.92 | 36.18 | 36.84 | 485,463 | +0.54(+1.49%) |
Jun 05, 2014 | 35.25 | 36.80 | 35.16 | 36.30 | 909,512 | +1.05(+2.98%) |
Jun 04, 2014 | 35.60 | 35.96 | 35.12 | 35.25 | 2,581,524 | +0.15(+0.43%) |
Jun 03, 2014 | 35.09 | 35.58 | 34.44 | 35.10 | 579,247 | -0.01(-0.03%) |
Jun 02, 2014 | 35.65 | 35.70 | 34.27 | 35.11 | 787,964 | -1.52(-4.15%) |
May 30, 2014 | 37.44 | 37.98 | 36.06 | 36.63 | 415,037 | -0.43(-1.16%) |
May 29, 2014 | 37.45 | 37.73 | 36.94 | 37.06 | 507,089 | +0.61(+1.67%) |
May 28, 2014 | 36.91 | 37.41 | 36.34 | 36.45 | 428,965 | -0.39(-1.06%) |
May 27, 2014 | 35.40 | 36.86 | 34.78 | 36.84 | 682,755 | +1.74(+4.96%) |
May 23, 2014 | 34.96 | 35.10 | 35.10 | 35.10 | 516,500 | +0.34(+0.98%) |
May 22, 2014 | 34.25 | 34.97 | 33.55 | 34.76 | 283,417 | +0.67(+1.97%) |
May 21, 2014 | 33.62 | 34.48 | 33.21 | 34.09 | 443,070 | +0.61(+1.82%) |
May 20, 2014 | 33.66 | 34.55 | 33.10 | 33.48 | 472,785 | -0.46(-1.36%) |
May 19, 2014 | 33.56 | 34.69 | 33.07 | 33.94 | 487,703 | +0.18(+0.53%) |
May 16, 2014 | 33.92 | 35.51 | 33.17 | 33.76 | 429,630 | +0.52(+1.56%) |
May 15, 2014 | 33.52 | 33.54 | 32.79 | 33.24 | 300,885 | -0.54(-1.60%) |
May 14, 2014 | 34.44 | 35.01 | 33.72 | 33.78 | 399,948 | -0.70(-2.03%) |
May 13, 2014 | 34.50 | 35.45 | 34.04 | 34.48 | 691,692 | -0.08(-0.23%) |
May 12, 2014 | 33.00 | 34.91 | 32.62 | 34.56 | 917,309 | +1.57(+4.76%) |
May 09, 2014 | 31.48 | 33.13 | 31.25 | 32.99 | 1,052,813 | +1.30(+4.10%) |
May 08, 2014 | 34.35 | 35.00 | 31.69 | 31.69 | 2,116,694 | -3.70(-10.45%) |
May 07, 2014 | 37.04 | 37.04 | 34.25 | 35.39 | 1,522,456 | -1.47(-3.99%) |
May 06, 2014 | 37.11 | 37.70 | 36.77 | 36.86 | 684,246 | -0.53(-1.42%) |
May 05, 2014 | 36.74 | 37.65 | 36.27 | 37.39 | 505,936 | +0.47(+1.27%) |
May 02, 2014 | 38.07 | 38.22 | 36.30 | 36.92 | 519,983 | -0.95(-2.51%) |