Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.26 | 35.26 | 34.44 | 34.77 | 239,878 | -0.55(-1.55%) |
Jul 30, 2014 | 35.60 | 35.76 | 35.15 | 35.32 | 74,760 | -0.11(-0.31%) |
Jul 29, 2014 | 35.96 | 36.05 | 35.38 | 35.43 | 136,018 | -0.43(-1.20%) |
Jul 28, 2014 | 36.21 | 36.21 | 35.47 | 35.86 | 155,859 | -0.32(-0.88%) |
Jul 25, 2014 | 36.28 | 36.45 | 36.07 | 36.18 | 98,670 | -0.17(-0.48%) |
Jul 24, 2014 | 36.15 | 36.80 | 36.11 | 36.35 | 112,775 | +0.14(+0.38%) |
Jul 23, 2014 | 36.46 | 36.58 | 36.10 | 36.21 | 99,778 | -0.15(-0.42%) |
Jul 22, 2014 | 36.80 | 37.12 | 36.23 | 36.37 | 136,153 | -0.36(-0.98%) |
Jul 21, 2014 | 36.73 | 36.88 | 36.28 | 36.73 | 138,701 | -0.19(-0.51%) |
Jul 18, 2014 | 36.56 | 36.93 | 36.52 | 36.91 | 90,740 | +0.51(+1.39%) |
Jul 17, 2014 | 36.85 | 36.85 | 36.33 | 36.41 | 167,317 | -0.53(-1.43%) |
Jul 16, 2014 | 36.93 | 37.20 | 36.62 | 36.93 | 375,220 | +0.03(+0.09%) |
Jul 15, 2014 | 37.95 | 38.05 | 36.88 | 36.90 | 429,430 | -0.98(-2.58%) |
Jul 14, 2014 | 37.82 | 38.00 | 37.65 | 37.88 | 94,767 | +0.11(+0.29%) |
Jul 11, 2014 | 37.78 | 37.86 | 37.45 | 37.77 | 154,517 | -0.01(-0.04%) |
Jul 10, 2014 | 37.68 | 37.91 | 37.41 | 37.78 | 174,477 | -0.36(-0.94%) |
Jul 09, 2014 | 38.06 | 38.14 | 37.55 | 38.14 | 262,362 | +0.10(+0.27%) |
Jul 08, 2014 | 37.65 | 38.11 | 37.43 | 38.04 | 284,787 | +0.27(+0.72%) |
Jul 07, 2014 | 38.56 | 38.56 | 37.41 | 37.77 | 237,555 | -0.80(-2.07%) |
Jul 03, 2014 | 38.09 | 38.56 | 38.56 | 38.56 | 242,437 | +0.49(+1.27%) |
Jul 02, 2014 | 38.11 | 38.27 | 37.45 | 38.08 | 287,940 | -0.18(-0.47%) |
Jul 01, 2014 | 37.76 | 38.51 | 37.76 | 38.26 | 305,377 | +0.45(+1.19%) |
Jun 30, 2014 | 37.79 | 37.97 | 37.44 | 37.81 | 329,260 | +0.03(+0.07%) |
Jun 27, 2014 | 37.58 | 37.84 | 37.40 | 37.78 | 239,643 | +0.08(+0.20%) |
Jun 26, 2014 | 37.32 | 37.72 | 37.09 | 37.70 | 110,461 | +0.27(+0.72%) |
Jun 25, 2014 | 37.36 | 37.68 | 37.29 | 37.43 | 144,759 | +0.06(+0.15%) |
Jun 24, 2014 | 37.52 | 37.91 | 37.35 | 37.38 | 101,525 | -0.26(-0.68%) |
Jun 23, 2014 | 37.64 | 37.75 | 37.42 | 37.63 | 151,168 | +0.16(+0.43%) |
Jun 20, 2014 | 37.89 | 37.89 | 37.31 | 37.48 | 294,786 | -0.21(-0.57%) |
Jun 19, 2014 | 37.41 | 37.70 | 37.39 | 37.69 | 118,045 | +0.27(+0.72%) |
Jun 18, 2014 | 37.50 | 37.74 | 37.23 | 37.42 | 139,351 | -0.05(-0.13%) |
Jun 17, 2014 | 37.44 | 37.58 | 37.19 | 37.47 | 295,379 | -0.07(-0.18%) |
Jun 16, 2014 | 37.95 | 38.10 | 37.42 | 37.54 | 162,393 | -0.29(-0.76%) |
Jun 13, 2014 | 38.27 | 38.87 | 37.73 | 37.83 | 419,066 | +0.96(+2.61%) |
Jun 12, 2014 | 36.53 | 36.90 | 36.46 | 36.86 | 248,693 | +0.23(+0.62%) |
Jun 11, 2014 | 37.00 | 37.10 | 36.49 | 36.64 | 126,697 | -0.41(-1.10%) |
Jun 10, 2014 | 37.38 | 37.45 | 36.93 | 37.04 | 108,740 | -0.48(-1.28%) |
Jun 06, 2014 | 37.49 | 37.71 | 37.16 | 37.52 | 144,896 | +0.25(+0.66%) |
Jun 05, 2014 | 37.30 | 37.73 | 36.27 | 37.28 | 485,641 | -0.20(-0.53%) |
Jun 04, 2014 | 37.90 | 37.90 | 37.39 | 37.48 | 160,413 | -0.38(-1.00%) |
Jun 03, 2014 | 37.93 | 38.14 | 37.31 | 37.85 | 267,433 | -0.29(-0.76%) |
Jun 02, 2014 | 37.52 | 38.17 | 37.52 | 38.14 | 196,938 | +0.58(+1.56%) |
May 30, 2014 | 37.22 | 37.77 | 37.20 | 37.56 | 207,544 | +0.25(+0.66%) |
May 29, 2014 | 36.96 | 37.39 | 36.91 | 37.31 | 71,133 | +0.48(+1.31%) |
May 28, 2014 | 36.79 | 37.13 | 36.69 | 36.83 | 113,828 | -0.07(-0.19%) |
May 27, 2014 | 36.88 | 37.15 | 36.57 | 36.90 | 132,824 | +0.06(+0.17%) |
May 23, 2014 | 36.83 | 36.84 | 36.84 | 36.84 | 124,050 | -0.45(-1.22%) |
May 22, 2014 | 37.03 | 37.49 | 36.53 | 37.29 | 124,026 | +0.25(+0.67%) |
May 21, 2014 | 37.30 | 37.55 | 36.97 | 37.04 | 115,024 | -0.07(-0.19%) |
May 20, 2014 | 37.50 | 37.60 | 36.93 | 37.11 | 128,698 | -0.39(-1.03%) |
May 19, 2014 | 37.63 | 37.92 | 37.44 | 37.50 | 159,630 | -0.28(-0.75%) |
May 16, 2014 | 37.62 | 37.78 | 37.36 | 37.78 | 90,794 | +0.19(+0.49%) |
May 15, 2014 | 37.96 | 38.08 | 37.16 | 37.59 | 75,839 | -0.41(-1.09%) |
May 14, 2014 | 38.29 | 38.36 | 37.89 | 38.00 | 96,223 | -0.22(-0.58%) |
May 13, 2014 | 38.28 | 38.55 | 38.11 | 38.22 | 73,997 | -0.10(-0.27%) |
May 12, 2014 | 37.94 | 38.47 | 37.91 | 38.33 | 111,898 | +0.62(+1.64%) |
May 09, 2014 | 37.33 | 37.78 | 37.22 | 37.71 | 85,013 | +0.22(+0.59%) |
May 08, 2014 | 37.54 | 37.81 | 37.45 | 37.49 | 165,240 | -0.17(-0.46%) |
May 07, 2014 | 37.48 | 37.75 | 37.29 | 37.66 | 275,621 | +0.14(+0.37%) |
May 06, 2014 | 37.30 | 37.57 | 37.14 | 37.52 | 214,631 | +0.19(+0.50%) |
May 05, 2014 | 36.90 | 37.43 | 36.76 | 37.34 | 122,936 | +0.19(+0.50%) |
May 02, 2014 | 37.24 | 37.43 | 37.02 | 37.15 | 91,293 | -0.01(-0.02%) |