Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.60 | 38.75 | 37.46 | 37.60 | 495,902 | -1.52(-3.89%) |
Jul 30, 2014 | 38.75 | 39.15 | 38.63 | 39.12 | 315,117 | +0.55(+1.42%) |
Jul 29, 2014 | 38.13 | 39.26 | 37.86 | 38.57 | 481,398 | +0.36(+0.93%) |
Jul 28, 2014 | 37.92 | 38.72 | 36.92 | 38.22 | 416,248 | +0.19(+0.50%) |
Jul 25, 2014 | 40.41 | 40.81 | 37.91 | 38.02 | 1,191,318 | +0.56(+1.48%) |
Jul 24, 2014 | 37.14 | 39.20 | 36.88 | 37.47 | 563,894 | +0.30(+0.81%) |
Jul 23, 2014 | 39.26 | 39.26 | 37.09 | 37.17 | 404,317 | -1.78(-4.56%) |
Jul 22, 2014 | 38.62 | 39.05 | 38.42 | 38.94 | 222,034 | +0.43(+1.11%) |
Jul 21, 2014 | 38.31 | 38.72 | 38.08 | 38.52 | 207,799 | +0.10(+0.26%) |
Jul 18, 2014 | 37.13 | 38.58 | 37.13 | 38.42 | 262,658 | +1.15(+3.08%) |
Jul 17, 2014 | 37.46 | 37.96 | 37.13 | 37.27 | 159,426 | -0.54(-1.42%) |
Jul 16, 2014 | 38.05 | 38.11 | 37.49 | 37.80 | 229,346 | +0.10(+0.27%) |
Jul 15, 2014 | 38.16 | 38.35 | 37.20 | 37.70 | 256,845 | -0.36(-0.96%) |
Jul 14, 2014 | 38.29 | 38.43 | 37.81 | 38.07 | 172,926 | +0.24(+0.63%) |
Jul 11, 2014 | 37.72 | 38.20 | 37.60 | 37.83 | 106,631 | -0.05(-0.12%) |
Jul 10, 2014 | 37.48 | 38.25 | 37.18 | 37.88 | 187,567 | -0.50(-1.31%) |
Jul 09, 2014 | 37.94 | 38.65 | 37.83 | 38.38 | 245,579 | +0.36(+0.96%) |
Jul 08, 2014 | 38.29 | 38.55 | 37.70 | 38.01 | 212,290 | -0.44(-1.14%) |
Jul 07, 2014 | 39.32 | 39.32 | 38.42 | 38.45 | 160,696 | -0.84(-2.13%) |
Jul 03, 2014 | 38.90 | 39.29 | 39.29 | 39.29 | 147,210 | +0.57(+1.46%) |
Jul 02, 2014 | 38.79 | 39.22 | 38.49 | 38.73 | 196,118 | -0.14(-0.35%) |
Jul 01, 2014 | 38.74 | 39.65 | 38.74 | 38.86 | 296,626 | +0.26(+0.66%) |
Jun 30, 2014 | 38.20 | 39.02 | 38.20 | 38.61 | 444,155 | +0.20(+0.52%) |
Jun 27, 2014 | 37.61 | 38.56 | 37.49 | 38.41 | 406,849 | +0.46(+1.23%) |
Jun 26, 2014 | 38.11 | 38.15 | 37.48 | 37.94 | 126,964 | -0.12(-0.31%) |
Jun 25, 2014 | 37.56 | 38.15 | 37.37 | 38.06 | 242,228 | +0.32(+0.84%) |
Jun 24, 2014 | 38.41 | 38.93 | 37.71 | 37.74 | 295,086 | -0.84(-2.19%) |
Jun 23, 2014 | 38.22 | 38.74 | 38.22 | 38.59 | 202,447 | +0.25(+0.64%) |
Jun 20, 2014 | 38.17 | 38.54 | 38.01 | 38.34 | 489,354 | +0.13(+0.33%) |
Jun 19, 2014 | 38.52 | 38.71 | 37.88 | 38.21 | 229,270 | -0.25(-0.64%) |
Jun 18, 2014 | 38.40 | 38.49 | 37.98 | 38.46 | 150,270 | -0.02(-0.05%) |
Jun 17, 2014 | 37.89 | 38.81 | 37.89 | 38.48 | 311,516 | +0.40(+1.05%) |
Jun 16, 2014 | 37.95 | 38.15 | 37.64 | 38.08 | 337,516 | +0.17(+0.46%) |
Jun 13, 2014 | 37.82 | 38.11 | 37.32 | 37.91 | 373,279 | +0.34(+0.89%) |
Jun 12, 2014 | 37.46 | 38.23 | 36.88 | 37.57 | 614,684 | -0.05(-0.12%) |
Jun 11, 2014 | 37.86 | 38.23 | 37.54 | 37.62 | 259,898 | -0.32(-0.84%) |
Jun 10, 2014 | 37.64 | 38.02 | 37.36 | 37.93 | 436,402 | +1.43(+3.91%) |
Jun 06, 2014 | 36.33 | 36.84 | 36.08 | 36.51 | 256,261 | +0.45(+1.26%) |
Jun 05, 2014 | 35.76 | 36.44 | 35.32 | 36.05 | 323,197 | +0.46(+1.30%) |
Jun 04, 2014 | 35.03 | 35.76 | 34.98 | 35.59 | 253,245 | +0.27(+0.77%) |
Jun 03, 2014 | 35.33 | 35.62 | 35.06 | 35.32 | 314,611 | -0.15(-0.44%) |
Jun 02, 2014 | 35.92 | 35.95 | 35.22 | 35.47 | 250,824 | -0.22(-0.61%) |
May 30, 2014 | 35.95 | 36.10 | 35.49 | 35.69 | 203,086 | -0.17(-0.48%) |
May 29, 2014 | 36.05 | 36.33 | 35.65 | 35.86 | 232,851 | +0.01(+0.03%) |
May 28, 2014 | 36.13 | 36.33 | 35.61 | 35.85 | 290,059 | -0.26(-0.73%) |
May 27, 2014 | 35.86 | 36.27 | 35.52 | 36.12 | 364,675 | +0.70(+1.97%) |
May 23, 2014 | 34.87 | 35.42 | 35.42 | 35.42 | 267,406 | +0.45(+1.27%) |
May 22, 2014 | 34.47 | 35.15 | 34.25 | 34.97 | 127,630 | +0.51(+1.48%) |
May 21, 2014 | 34.57 | 35.03 | 34.12 | 34.46 | 309,985 | +0.25(+0.74%) |
May 20, 2014 | 34.39 | 34.76 | 33.64 | 34.21 | 459,175 | -0.22(-0.63%) |
May 19, 2014 | 34.03 | 34.97 | 34.03 | 34.43 | 245,291 | +0.31(+0.91%) |
May 16, 2014 | 33.54 | 34.13 | 33.03 | 34.12 | 389,530 | +0.51(+1.51%) |
May 15, 2014 | 33.87 | 33.87 | 32.94 | 33.61 | 239,787 | -0.33(-0.96%) |
May 14, 2014 | 34.78 | 34.90 | 33.67 | 33.94 | 371,306 | -0.52(-1.50%) |
May 13, 2014 | 35.21 | 35.34 | 34.44 | 34.45 | 230,291 | -0.84(-2.37%) |
May 12, 2014 | 33.90 | 35.57 | 33.70 | 35.29 | 417,688 | +1.52(+4.49%) |
May 09, 2014 | 32.99 | 33.87 | 32.78 | 33.77 | 402,194 | +0.60(+1.81%) |
May 08, 2014 | 33.09 | 34.26 | 32.98 | 33.17 | 345,043 | -0.29(-0.87%) |
May 07, 2014 | 33.26 | 33.55 | 32.54 | 33.46 | 590,182 | +0.34(+1.01%) |
May 06, 2014 | 33.07 | 33.73 | 33.05 | 33.13 | 393,856 | -0.23(-0.68%) |
May 05, 2014 | 32.93 | 33.79 | 32.78 | 33.35 | 296,086 | +0.01(+0.03%) |
May 02, 2014 | 33.29 | 33.85 | 33.06 | 33.35 | 413,856 | +0.00(+0.00%) |