Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.40 | 36.95 | 35.95 | 36.58 | 1,246,636 | -0.53(-1.43%) |
Jul 30, 2014 | 37.00 | 37.28 | 36.67 | 37.11 | 866,084 | +0.22(+0.60%) |
Jul 29, 2014 | 37.60 | 37.76 | 36.62 | 36.88 | 893,877 | -0.67(-1.79%) |
Jul 28, 2014 | 37.52 | 37.63 | 36.73 | 37.56 | 993,106 | -0.04(-0.10%) |
Jul 25, 2014 | 37.86 | 37.94 | 37.50 | 37.60 | 544,693 | -0.38(-1.01%) |
Jul 24, 2014 | 37.72 | 38.22 | 37.71 | 37.98 | 853,832 | +0.18(+0.48%) |
Jul 23, 2014 | 37.72 | 37.81 | 37.26 | 37.80 | 624,209 | -0.10(-0.25%) |
Jul 22, 2014 | 37.64 | 38.18 | 37.64 | 37.89 | 720,170 | +0.30(+0.79%) |
Jul 21, 2014 | 37.07 | 37.61 | 36.62 | 37.60 | 883,663 | +0.64(+1.74%) |
Jul 18, 2014 | 37.64 | 37.74 | 36.89 | 36.95 | 847,466 | -0.17(-0.47%) |
Jul 17, 2014 | 37.16 | 37.96 | 36.95 | 37.12 | 1,263,094 | +0.36(+0.97%) |
Jul 16, 2014 | 38.01 | 38.10 | 36.65 | 36.77 | 1,313,317 | -0.76(-2.02%) |
Jul 15, 2014 | 38.02 | 38.13 | 37.14 | 37.53 | 906,052 | -0.55(-1.44%) |
Jul 14, 2014 | 38.03 | 38.82 | 37.75 | 38.08 | 1,522,262 | +1.27(+3.45%) |
Jul 11, 2014 | 36.80 | 36.84 | 36.45 | 36.81 | 809,458 | +0.12(+0.34%) |
Jul 10, 2014 | 35.84 | 36.73 | 35.72 | 36.68 | 757,152 | +0.74(+2.06%) |
Jul 09, 2014 | 35.78 | 36.11 | 35.69 | 35.94 | 685,996 | +0.27(+0.75%) |
Jul 08, 2014 | 36.64 | 36.64 | 35.61 | 35.67 | 702,974 | -0.82(-2.24%) |
Jul 07, 2014 | 36.21 | 36.62 | 35.61 | 36.49 | 1,038,044 | +0.62(+1.74%) |
Jul 03, 2014 | 35.29 | 35.87 | 35.87 | 35.87 | 411,635 | +0.31(+0.87%) |
Jul 02, 2014 | 35.31 | 35.85 | 35.20 | 35.56 | 622,963 | +0.11(+0.30%) |
Jul 01, 2014 | 35.02 | 35.65 | 35.02 | 35.45 | 521,532 | +0.42(+1.21%) |
Jun 30, 2014 | 34.13 | 35.04 | 34.11 | 35.03 | 645,454 | +0.55(+1.59%) |
Jun 27, 2014 | 34.37 | 34.61 | 34.21 | 34.48 | 536,881 | -0.18(-0.53%) |
Jun 26, 2014 | 34.54 | 34.77 | 34.33 | 34.66 | 407,317 | -0.08(-0.22%) |
Jun 25, 2014 | 35.06 | 35.17 | 34.64 | 34.74 | 649,973 | +0.04(+0.11%) |
Jun 24, 2014 | 35.04 | 35.12 | 34.69 | 34.70 | 701,660 | -0.38(-1.07%) |
Jun 23, 2014 | 34.93 | 35.22 | 34.68 | 35.08 | 959,787 | +0.38(+1.11%) |
Jun 20, 2014 | 35.11 | 35.13 | 34.65 | 34.69 | 404,895 | -0.55(-1.55%) |
Jun 19, 2014 | 35.77 | 35.79 | 35.10 | 35.24 | 398,703 | -0.65(-1.82%) |
Jun 18, 2014 | 35.20 | 35.96 | 34.90 | 35.89 | 925,207 | +0.82(+2.35%) |
Jun 17, 2014 | 34.84 | 35.16 | 34.66 | 35.07 | 479,124 | +0.32(+0.91%) |
Jun 16, 2014 | 35.08 | 35.08 | 34.50 | 34.75 | 504,833 | -0.12(-0.33%) |
Jun 13, 2014 | 35.02 | 35.17 | 34.77 | 34.87 | 572,622 | +0.29(+0.83%) |
Jun 12, 2014 | 35.55 | 35.58 | 34.38 | 34.58 | 1,367,009 | -1.10(-3.09%) |
Jun 11, 2014 | 36.14 | 36.24 | 35.58 | 35.68 | 912,527 | -0.58(-1.59%) |
Jun 10, 2014 | 35.79 | 36.37 | 35.73 | 36.26 | 1,033,472 | +1.02(+2.89%) |
Jun 06, 2014 | 35.80 | 35.84 | 35.10 | 35.24 | 1,510,063 | +0.03(+0.08%) |
Jun 05, 2014 | 35.28 | 35.47 | 35.07 | 35.21 | 982,402 | +0.07(+0.19%) |
Jun 04, 2014 | 35.01 | 35.15 | 34.74 | 35.14 | 588,535 | +0.04(+0.11%) |
Jun 03, 2014 | 35.17 | 35.26 | 34.96 | 35.11 | 1,152,078 | +0.15(+0.44%) |
Jun 02, 2014 | 34.63 | 35.13 | 34.56 | 34.95 | 664,032 | +0.19(+0.55%) |
May 30, 2014 | 34.47 | 34.81 | 34.38 | 34.76 | 1,028,226 | +0.17(+0.50%) |
May 29, 2014 | 34.77 | 34.83 | 34.46 | 34.59 | 565,299 | +0.30(+0.87%) |
May 28, 2014 | 34.24 | 34.42 | 34.13 | 34.29 | 625,261 | +0.24(+0.70%) |
May 27, 2014 | 33.60 | 34.13 | 33.50 | 34.05 | 1,279,508 | +0.53(+1.57%) |
May 23, 2014 | 33.20 | 33.52 | 33.52 | 33.52 | 1,015,865 | +0.54(+1.63%) |
May 22, 2014 | 32.93 | 33.04 | 32.84 | 32.99 | 797,720 | +0.28(+0.85%) |
May 21, 2014 | 32.84 | 32.94 | 32.44 | 32.71 | 1,301,867 | +0.31(+0.95%) |
May 20, 2014 | 32.53 | 33.00 | 32.33 | 32.40 | 2,085,451 | +0.18(+0.57%) |
May 19, 2014 | 32.12 | 32.38 | 32.12 | 32.22 | 619,425 | -0.12(-0.39%) |
May 16, 2014 | 32.52 | 32.52 | 32.19 | 32.34 | 430,614 | +0.02(+0.06%) |
May 15, 2014 | 32.78 | 33.01 | 32.24 | 32.32 | 967,638 | -0.41(-1.26%) |
May 14, 2014 | 33.04 | 33.17 | 32.73 | 32.74 | 717,993 | -0.35(-1.07%) |
May 13, 2014 | 33.05 | 33.28 | 32.95 | 33.09 | 882,562 | -0.04(-0.12%) |
May 12, 2014 | 33.03 | 33.32 | 32.80 | 33.13 | 1,010,919 | +0.27(+0.82%) |
May 09, 2014 | 33.35 | 33.46 | 32.85 | 32.86 | 597,354 | -0.53(-1.58%) |
May 08, 2014 | 33.59 | 33.89 | 33.36 | 33.39 | 889,341 | -0.16(-0.49%) |
May 07, 2014 | 33.49 | 33.75 | 33.06 | 33.55 | 1,214,854 | +0.19(+0.57%) |
May 06, 2014 | 33.18 | 33.49 | 33.02 | 33.36 | 2,292,930 | +0.29(+0.87%) |
May 05, 2014 | 33.22 | 33.48 | 32.80 | 33.07 | 706,836 | -0.41(-1.23%) |
May 02, 2014 | 33.10 | 33.72 | 32.86 | 33.49 | 911,701 | +0.47(+1.42%) |