Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.68 | 37.69 | 37.13 | 37.14 | 389,731 | -0.73(-1.92%) |
Jul 30, 2014 | 37.88 | 37.99 | 37.66 | 37.87 | 276,975 | +0.11(+0.30%) |
Jul 29, 2014 | 37.95 | 38.02 | 37.73 | 37.75 | 566,777 | -0.19(-0.49%) |
Jul 28, 2014 | 37.96 | 37.97 | 37.71 | 37.94 | 644,801 | +0.01(+0.02%) |
Jul 25, 2014 | 38.05 | 38.06 | 37.88 | 37.93 | 157,669 | -0.20(-0.51%) |
Jul 24, 2014 | 38.10 | 38.19 | 38.08 | 38.13 | 198,368 | +0.09(+0.24%) |
Jul 23, 2014 | 37.96 | 38.11 | 37.93 | 38.04 | 129,440 | +0.08(+0.21%) |
Jul 22, 2014 | 37.96 | 38.02 | 37.91 | 37.96 | 173,868 | +0.14(+0.37%) |
Jul 21, 2014 | 37.84 | 37.88 | 37.69 | 37.82 | 475,087 | -0.12(-0.32%) |
Jul 18, 2014 | 37.69 | 37.98 | 37.68 | 37.94 | 156,137 | +0.38(+1.02%) |
Jul 17, 2014 | 37.88 | 37.97 | 37.51 | 37.56 | 259,900 | -0.43(-1.14%) |
Jul 16, 2014 | 38.18 | 38.19 | 37.92 | 37.99 | 136,581 | -0.11(-0.30%) |
Jul 15, 2014 | 38.07 | 38.19 | 37.91 | 38.11 | 193,633 | +0.23(+0.60%) |
Jul 14, 2014 | 37.91 | 37.99 | 37.83 | 37.88 | 176,026 | +0.22(+0.58%) |
Jul 11, 2014 | 37.54 | 37.70 | 37.43 | 37.66 | 120,330 | +0.02(+0.04%) |
Jul 10, 2014 | 37.44 | 37.71 | 37.39 | 37.64 | 181,352 | -0.18(-0.47%) |
Jul 09, 2014 | 37.85 | 37.91 | 37.72 | 37.82 | 178,640 | +0.04(+0.11%) |
Jul 08, 2014 | 37.99 | 38.02 | 37.67 | 37.78 | 296,448 | -0.26(-0.69%) |
Jul 07, 2014 | 38.17 | 38.17 | 37.96 | 38.04 | 610,532 | -0.18(-0.47%) |
Jul 03, 2014 | 38.16 | 38.22 | 38.22 | 38.22 | 281,138 | +0.24(+0.62%) |
Jul 02, 2014 | 38.07 | 38.13 | 37.95 | 37.98 | 172,924 | -0.06(-0.15%) |
Jul 01, 2014 | 37.93 | 38.24 | 37.93 | 38.04 | 300,371 | +0.23(+0.60%) |
Jun 30, 2014 | 37.78 | 37.84 | 37.71 | 37.81 | 245,141 | +0.04(+0.11%) |
Jun 27, 2014 | 37.55 | 37.79 | 37.55 | 37.77 | 167,267 | +0.10(+0.26%) |
Jun 26, 2014 | 37.73 | 37.74 | 37.41 | 37.67 | 126,679 | -0.11(-0.30%) |
Jun 25, 2014 | 37.66 | 37.81 | 37.50 | 37.79 | 133,585 | +0.07(+0.17%) |
Jun 24, 2014 | 37.90 | 38.07 | 37.70 | 37.72 | 190,702 | -0.25(-0.65%) |
Jun 23, 2014 | 37.94 | 37.99 | 37.81 | 37.97 | 231,872 | +0.06(+0.15%) |
Jun 20, 2014 | 37.87 | 37.94 | 37.80 | 37.91 | 161,332 | +0.15(+0.39%) |
Jun 19, 2014 | 37.84 | 37.86 | 37.63 | 37.77 | 172,403 | -0.03(-0.09%) |
Jun 18, 2014 | 37.60 | 37.84 | 37.44 | 37.80 | 160,688 | +0.20(+0.54%) |
Jun 17, 2014 | 37.17 | 37.63 | 37.17 | 37.60 | 248,585 | +0.37(+1.00%) |
Jun 16, 2014 | 37.26 | 37.32 | 37.11 | 37.22 | 1,110,016 | -0.14(-0.37%) |
Jun 13, 2014 | 37.43 | 37.51 | 37.31 | 37.36 | 137,084 | +0.00(+0.00%) |
Jun 12, 2014 | 37.49 | 37.52 | 37.29 | 37.36 | 151,215 | -0.18(-0.48%) |
Jun 11, 2014 | 37.65 | 37.66 | 37.46 | 37.54 | 163,095 | -0.25(-0.66%) |
Jun 10, 2014 | 37.80 | 37.81 | 37.69 | 37.79 | 334,437 | +0.05(+0.13%) |
Jun 06, 2014 | 37.56 | 37.78 | 37.50 | 37.74 | 232,836 | +0.24(+0.65%) |
Jun 05, 2014 | 37.18 | 37.51 | 37.00 | 37.50 | 192,444 | +0.41(+1.09%) |
Jun 04, 2014 | 36.89 | 37.12 | 36.89 | 37.09 | 298,783 | +0.13(+0.35%) |
Jun 03, 2014 | 36.83 | 36.98 | 36.78 | 36.96 | 194,652 | +0.04(+0.11%) |
Jun 02, 2014 | 36.88 | 36.95 | 36.67 | 36.92 | 164,075 | +0.11(+0.29%) |
May 30, 2014 | 36.70 | 36.84 | 36.70 | 36.82 | 129,810 | +0.08(+0.22%) |
May 29, 2014 | 36.74 | 36.76 | 36.60 | 36.74 | 167,606 | +0.06(+0.18%) |
May 28, 2014 | 36.77 | 36.77 | 36.59 | 36.67 | 145,133 | -0.09(-0.24%) |
May 27, 2014 | 36.54 | 36.87 | 36.53 | 36.76 | 257,505 | +0.36(+0.98%) |
May 23, 2014 | 36.26 | 36.40 | 36.40 | 36.40 | 157,435 | +0.09(+0.25%) |
May 22, 2014 | 36.14 | 36.34 | 36.12 | 36.31 | 97,822 | +0.18(+0.49%) |
May 21, 2014 | 36.07 | 36.25 | 36.04 | 36.14 | 139,484 | +0.20(+0.56%) |
May 20, 2014 | 36.10 | 36.13 | 35.80 | 35.93 | 476,671 | -0.24(-0.65%) |
May 19, 2014 | 35.82 | 36.18 | 35.82 | 36.17 | 504,512 | +0.21(+0.59%) |
May 16, 2014 | 35.90 | 35.96 | 35.70 | 35.96 | 151,836 | +0.06(+0.18%) |
May 15, 2014 | 36.19 | 36.19 | 35.62 | 35.89 | 201,530 | -0.36(-0.98%) |
May 14, 2014 | 36.53 | 36.53 | 36.21 | 36.25 | 171,090 | -0.28(-0.78%) |
May 13, 2014 | 36.69 | 36.74 | 36.53 | 36.53 | 194,489 | -0.14(-0.38%) |
May 12, 2014 | 36.39 | 36.68 | 36.39 | 36.67 | 208,915 | +0.42(+1.16%) |
May 09, 2014 | 36.27 | 36.28 | 36.05 | 36.25 | 130,883 | +0.00(+0.00%) |
May 08, 2014 | 36.17 | 36.48 | 36.14 | 36.25 | 339,371 | +0.04(+0.11%) |
May 07, 2014 | 35.83 | 36.23 | 35.83 | 36.21 | 167,422 | +0.43(+1.20%) |
May 06, 2014 | 36.09 | 36.35 | 35.76 | 35.78 | 212,321 | -0.43(-1.19%) |
May 05, 2014 | 36.14 | 36.25 | 35.94 | 36.21 | 135,830 | -0.16(-0.45%) |
May 02, 2014 | 36.35 | 36.64 | 36.29 | 36.37 | 152,237 | +0.03(+0.09%) |