Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.15 | 37.37 | 36.66 | 36.67 | 1,255,000 | -0.69(-1.85%) |
Jul 30, 2014 | 37.08 | 37.88 | 36.92 | 37.37 | 1,835,901 | +0.61(+1.66%) |
Jul 29, 2014 | 37.32 | 37.56 | 36.75 | 36.75 | 993,674 | -0.59(-1.57%) |
Jul 28, 2014 | 37.16 | 37.41 | 36.96 | 37.34 | 760,718 | +0.15(+0.39%) |
Jul 25, 2014 | 37.90 | 37.97 | 37.18 | 37.19 | 1,062,268 | -0.82(-2.14%) |
Jul 24, 2014 | 38.04 | 38.24 | 37.98 | 38.01 | 625,743 | -0.01(-0.02%) |
Jul 23, 2014 | 37.98 | 38.11 | 37.80 | 38.02 | 328,531 | +0.15(+0.41%) |
Jul 22, 2014 | 37.77 | 38.06 | 37.76 | 37.86 | 563,995 | +0.18(+0.48%) |
Jul 21, 2014 | 37.80 | 37.81 | 37.59 | 37.68 | 362,750 | -0.16(-0.43%) |
Jul 18, 2014 | 37.71 | 37.94 | 37.54 | 37.85 | 703,603 | +0.31(+0.83%) |
Jul 17, 2014 | 37.71 | 37.95 | 37.46 | 37.54 | 778,606 | -0.17(-0.45%) |
Jul 16, 2014 | 38.06 | 38.11 | 37.61 | 37.71 | 1,098,491 | -0.21(-0.56%) |
Jul 15, 2014 | 37.88 | 38.07 | 37.74 | 37.92 | 445,066 | -0.07(-0.17%) |
Jul 14, 2014 | 38.22 | 38.29 | 37.88 | 37.98 | 641,273 | -0.14(-0.36%) |
Jul 11, 2014 | 37.82 | 38.21 | 37.82 | 38.12 | 654,151 | +0.16(+0.43%) |
Jul 10, 2014 | 37.60 | 38.10 | 37.52 | 37.96 | 670,660 | -0.09(-0.24%) |
Jul 09, 2014 | 37.79 | 38.07 | 37.78 | 38.05 | 626,623 | +0.28(+0.73%) |
Jul 08, 2014 | 37.85 | 37.93 | 37.64 | 37.77 | 815,252 | -0.14(-0.37%) |
Jul 07, 2014 | 37.99 | 38.08 | 37.80 | 37.91 | 643,646 | -0.20(-0.53%) |
Jul 03, 2014 | 38.07 | 38.12 | 38.12 | 38.12 | 376,830 | +0.14(+0.36%) |
Jul 02, 2014 | 38.38 | 38.50 | 37.90 | 37.98 | 521,452 | -0.50(-1.29%) |
Jul 01, 2014 | 37.94 | 38.50 | 37.89 | 38.47 | 1,335,217 | +0.50(+1.31%) |
Jun 30, 2014 | 37.84 | 37.99 | 37.74 | 37.98 | 679,224 | +0.16(+0.43%) |
Jun 27, 2014 | 37.69 | 38.05 | 37.52 | 37.81 | 785,702 | +0.03(+0.09%) |
Jun 26, 2014 | 38.16 | 38.16 | 37.53 | 37.78 | 812,176 | -0.32(-0.83%) |
Jun 25, 2014 | 37.99 | 38.35 | 37.92 | 38.10 | 1,236,261 | +0.07(+0.17%) |
Jun 24, 2014 | 37.81 | 38.33 | 37.77 | 38.03 | 1,232,205 | +0.15(+0.41%) |
Jun 23, 2014 | 37.89 | 38.03 | 37.72 | 37.88 | 785,158 | +0.07(+0.17%) |
Jun 20, 2014 | 37.60 | 37.98 | 37.54 | 37.81 | 1,906,274 | +0.11(+0.30%) |
Jun 19, 2014 | 37.85 | 37.86 | 37.60 | 37.70 | 592,042 | -0.10(-0.26%) |
Jun 18, 2014 | 37.42 | 37.90 | 37.32 | 37.80 | 726,493 | +0.35(+0.94%) |
Jun 17, 2014 | 37.14 | 37.56 | 36.92 | 37.45 | 1,011,864 | +0.32(+0.86%) |
Jun 16, 2014 | 37.06 | 37.22 | 36.87 | 37.13 | 626,635 | +0.10(+0.26%) |
Jun 13, 2014 | 37.24 | 37.42 | 36.94 | 37.03 | 632,201 | -0.21(-0.57%) |
Jun 12, 2014 | 37.32 | 37.32 | 37.06 | 37.24 | 521,104 | -0.17(-0.46%) |
Jun 11, 2014 | 37.10 | 37.46 | 37.08 | 37.41 | 534,394 | +0.21(+0.57%) |
Jun 10, 2014 | 37.36 | 37.48 | 37.13 | 37.20 | 753,415 | -0.23(-0.61%) |
Jun 06, 2014 | 37.46 | 37.67 | 37.30 | 37.43 | 900,875 | +0.03(+0.09%) |
Jun 05, 2014 | 37.63 | 37.82 | 37.39 | 37.40 | 1,235,969 | -0.27(-0.71%) |
Jun 04, 2014 | 37.23 | 37.71 | 37.23 | 37.67 | 738,721 | +0.44(+1.18%) |
Jun 03, 2014 | 37.28 | 37.45 | 37.11 | 37.23 | 587,982 | -0.10(-0.26%) |
Jun 02, 2014 | 37.14 | 37.39 | 37.00 | 37.32 | 988,859 | +0.27(+0.72%) |
May 30, 2014 | 37.15 | 37.18 | 36.96 | 37.06 | 1,227,178 | -0.11(-0.28%) |
May 29, 2014 | 38.55 | 38.55 | 37.00 | 37.16 | 1,060,767 | +0.07(+0.20%) |
May 28, 2014 | 37.28 | 37.34 | 37.05 | 37.09 | 1,082,933 | -0.19(-0.50%) |
May 27, 2014 | 37.27 | 37.36 | 37.12 | 37.28 | 1,074,157 | +0.12(+0.33%) |
May 23, 2014 | 37.12 | 37.15 | 37.15 | 37.15 | 1,132,723 | +0.05(+0.13%) |
May 22, 2014 | 37.11 | 37.45 | 37.05 | 37.11 | 788,884 | +0.03(+0.09%) |
May 21, 2014 | 36.61 | 37.12 | 36.50 | 37.07 | 1,030,818 | +0.36(+0.99%) |
May 20, 2014 | 36.77 | 37.17 | 36.58 | 36.71 | 1,454,837 | +0.08(+0.22%) |
May 19, 2014 | 36.63 | 36.77 | 36.48 | 36.63 | 1,103,488 | -0.02(-0.07%) |
May 16, 2014 | 36.39 | 36.80 | 36.27 | 36.65 | 1,290,670 | +0.31(+0.85%) |
May 15, 2014 | 36.38 | 36.41 | 36.00 | 36.35 | 967,521 | -0.19(-0.51%) |
May 14, 2014 | 36.87 | 36.87 | 36.45 | 36.53 | 656,124 | -0.37(-1.01%) |
May 13, 2014 | 37.10 | 37.18 | 36.88 | 36.90 | 820,827 | -0.18(-0.48%) |
May 12, 2014 | 36.89 | 37.19 | 36.75 | 37.08 | 1,037,407 | +0.36(+0.97%) |
May 09, 2014 | 36.37 | 36.74 | 36.27 | 36.73 | 1,165,546 | +0.31(+0.84%) |
May 08, 2014 | 36.10 | 36.63 | 36.05 | 36.42 | 2,492,866 | +0.32(+0.90%) |
May 07, 2014 | 35.90 | 36.15 | 35.72 | 36.10 | 1,278,564 | +0.22(+0.61%) |
May 06, 2014 | 36.10 | 36.14 | 35.84 | 35.88 | 843,685 | -0.31(-0.85%) |
May 05, 2014 | 36.01 | 36.39 | 35.69 | 36.18 | 725,206 | +0.08(+0.22%) |
May 02, 2014 | 36.41 | 36.58 | 36.02 | 36.10 | 947,973 | -0.35(-0.95%) |