Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.22 | 39.38 | 39.05 | 39.06 | 461,525 | -0.32(-0.80%) |
Jul 30, 2014 | 39.66 | 39.70 | 39.12 | 39.38 | 447,970 | -0.34(-0.87%) |
Jul 29, 2014 | 39.50 | 39.90 | 39.41 | 39.72 | 488,986 | +0.16(+0.41%) |
Jul 28, 2014 | 39.49 | 39.67 | 39.42 | 39.56 | 471,552 | +0.06(+0.15%) |
Jul 25, 2014 | 39.38 | 39.58 | 39.29 | 39.50 | 425,317 | +0.05(+0.12%) |
Jul 24, 2014 | 39.57 | 39.69 | 39.44 | 39.45 | 326,074 | -0.14(-0.35%) |
Jul 23, 2014 | 39.49 | 39.60 | 39.43 | 39.59 | 344,448 | +0.10(+0.26%) |
Jul 22, 2014 | 39.60 | 39.66 | 39.45 | 39.49 | 479,293 | -0.05(-0.14%) |
Jul 21, 2014 | 39.19 | 39.63 | 39.04 | 39.54 | 683,226 | +0.27(+0.68%) |
Jul 18, 2014 | 38.94 | 39.27 | 38.94 | 39.27 | 449,636 | +0.40(+1.04%) |
Jul 17, 2014 | 39.12 | 39.17 | 38.86 | 38.87 | 570,260 | -0.30(-0.76%) |
Jul 16, 2014 | 39.17 | 39.27 | 39.04 | 39.17 | 617,516 | +0.08(+0.21%) |
Jul 15, 2014 | 39.14 | 39.35 | 39.01 | 39.08 | 1,032,295 | +0.07(+0.18%) |
Jul 14, 2014 | 38.65 | 39.13 | 38.55 | 39.01 | 746,023 | +0.37(+0.95%) |
Jul 11, 2014 | 38.42 | 38.66 | 38.41 | 38.64 | 742,850 | +0.21(+0.56%) |
Jul 10, 2014 | 38.19 | 38.61 | 38.18 | 38.43 | 831,700 | +0.14(+0.36%) |
Jul 09, 2014 | 38.06 | 38.32 | 37.93 | 38.29 | 562,767 | +0.27(+0.72%) |
Jul 08, 2014 | 37.90 | 38.25 | 37.89 | 38.02 | 635,854 | +0.07(+0.17%) |
Jul 07, 2014 | 37.97 | 38.06 | 37.88 | 37.96 | 511,683 | -0.05(-0.14%) |
Jul 03, 2014 | 38.25 | 38.01 | 38.01 | 38.01 | 291,286 | -0.26(-0.68%) |
Jul 02, 2014 | 38.26 | 38.28 | 38.02 | 38.27 | 529,928 | +0.04(+0.09%) |
Jul 01, 2014 | 38.29 | 38.37 | 37.96 | 38.23 | 540,792 | -0.04(-0.09%) |
Jun 30, 2014 | 38.33 | 38.52 | 38.09 | 38.27 | 924,884 | +0.05(+0.14%) |
Jun 27, 2014 | 38.19 | 38.63 | 38.15 | 38.22 | 3,534,697 | +0.04(+0.11%) |
Jun 26, 2014 | 38.31 | 38.34 | 37.96 | 38.18 | 734,077 | -0.67(-1.71%) |
Jun 25, 2014 | 38.75 | 38.91 | 38.63 | 38.84 | 909,041 | +0.04(+0.11%) |
Jun 24, 2014 | 38.70 | 39.02 | 38.70 | 38.80 | 946,350 | -0.02(-0.05%) |
Jun 23, 2014 | 38.92 | 39.13 | 38.75 | 38.82 | 1,282,891 | -0.02(-0.06%) |
Jun 20, 2014 | 38.52 | 38.85 | 38.48 | 38.84 | 1,950,762 | +0.18(+0.48%) |
Jun 19, 2014 | 38.32 | 38.68 | 38.28 | 38.66 | 711,601 | +0.33(+0.87%) |
Jun 18, 2014 | 37.99 | 38.43 | 37.99 | 38.32 | 900,806 | +0.30(+0.78%) |
Jun 17, 2014 | 37.82 | 38.15 | 37.82 | 38.03 | 601,058 | +0.20(+0.52%) |
Jun 16, 2014 | 37.84 | 38.13 | 37.71 | 37.83 | 791,175 | +0.07(+0.17%) |
Jun 13, 2014 | 37.82 | 37.98 | 37.54 | 37.77 | 474,112 | -0.11(-0.28%) |
Jun 12, 2014 | 37.85 | 37.99 | 37.64 | 37.87 | 713,748 | +0.02(+0.05%) |
Jun 11, 2014 | 37.85 | 38.11 | 37.68 | 37.85 | 877,446 | +0.01(+0.02%) |
Jun 10, 2014 | 38.10 | 38.29 | 37.75 | 37.85 | 868,439 | -0.77(-2.00%) |
Jun 06, 2014 | 38.63 | 38.71 | 38.43 | 38.62 | 487,599 | +0.01(+0.02%) |
Jun 05, 2014 | 37.99 | 38.63 | 37.95 | 38.62 | 675,950 | +0.59(+1.56%) |
Jun 04, 2014 | 37.87 | 38.07 | 37.69 | 38.02 | 510,152 | +0.18(+0.47%) |
Jun 03, 2014 | 37.87 | 38.06 | 37.82 | 37.84 | 641,837 | -0.08(-0.20%) |
Jun 02, 2014 | 37.88 | 37.97 | 37.70 | 37.92 | 775,117 | +0.10(+0.27%) |
May 30, 2014 | 37.49 | 37.96 | 37.44 | 37.82 | 903,453 | +0.18(+0.49%) |
May 29, 2014 | 37.57 | 37.67 | 37.35 | 37.63 | 723,087 | +0.14(+0.38%) |
May 28, 2014 | 37.63 | 37.65 | 37.20 | 37.49 | 570,809 | -0.15(-0.41%) |
May 27, 2014 | 37.35 | 37.65 | 37.24 | 37.65 | 807,252 | +0.52(+1.39%) |
May 23, 2014 | 36.80 | 37.13 | 37.13 | 37.13 | 530,744 | +0.27(+0.74%) |
May 22, 2014 | 36.81 | 36.99 | 36.72 | 36.86 | 466,987 | +0.10(+0.27%) |
May 21, 2014 | 36.85 | 36.99 | 36.58 | 36.76 | 660,478 | +0.05(+0.13%) |
May 20, 2014 | 37.06 | 37.23 | 36.70 | 36.71 | 711,246 | -0.43(-1.17%) |
May 19, 2014 | 37.08 | 37.23 | 36.87 | 37.14 | 853,458 | +0.04(+0.11%) |
May 16, 2014 | 36.90 | 37.14 | 36.58 | 37.10 | 782,023 | +0.27(+0.73%) |
May 15, 2014 | 36.78 | 36.84 | 36.46 | 36.83 | 801,598 | +0.05(+0.15%) |
May 14, 2014 | 36.34 | 36.86 | 36.31 | 36.78 | 1,009,551 | +0.44(+1.21%) |
May 13, 2014 | 36.62 | 36.78 | 36.22 | 36.34 | 704,247 | -0.26(-0.71%) |
May 12, 2014 | 36.49 | 36.63 | 36.32 | 36.60 | 541,256 | +0.21(+0.59%) |
May 09, 2014 | 36.39 | 36.48 | 36.27 | 36.39 | 526,944 | -0.11(-0.29%) |
May 08, 2014 | 36.39 | 36.75 | 36.31 | 36.49 | 1,139,760 | -0.17(-0.47%) |
May 07, 2014 | 36.37 | 36.68 | 36.27 | 36.67 | 846,888 | +0.20(+0.54%) |
May 06, 2014 | 36.65 | 36.65 | 36.30 | 36.47 | 506,758 | -0.17(-0.45%) |
May 05, 2014 | 36.53 | 36.76 | 36.37 | 36.64 | 689,275 | -0.07(-0.18%) |
May 02, 2014 | 36.55 | 36.74 | 36.37 | 36.70 | 595,778 | +0.12(+0.33%) |