Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.15 | 34.29 | 32.73 | 33.20 | 1,622,162 | -1.18(-3.44%) |
Jul 30, 2014 | 35.84 | 36.36 | 34.06 | 34.38 | 3,059,625 | -3.93(-10.25%) |
Jul 29, 2014 | 38.26 | 38.52 | 37.77 | 38.31 | 451,709 | +0.02(+0.05%) |
Jul 28, 2014 | 38.52 | 38.64 | 38.27 | 38.29 | 239,580 | -0.33(-0.84%) |
Jul 25, 2014 | 38.46 | 38.80 | 38.29 | 38.62 | 218,158 | -0.01(-0.03%) |
Jul 24, 2014 | 38.64 | 39.00 | 38.28 | 38.63 | 287,976 | +0.02(+0.05%) |
Jul 23, 2014 | 38.80 | 39.46 | 38.52 | 38.61 | 353,312 | -0.09(-0.24%) |
Jul 22, 2014 | 38.99 | 39.20 | 38.60 | 38.70 | 397,782 | -0.20(-0.51%) |
Jul 21, 2014 | 38.68 | 39.05 | 38.44 | 38.90 | 233,415 | +0.17(+0.43%) |
Jul 18, 2014 | 38.43 | 38.90 | 38.28 | 38.74 | 490,637 | +0.25(+0.66%) |
Jul 17, 2014 | 38.52 | 38.78 | 38.29 | 38.48 | 286,158 | -0.06(-0.16%) |
Jul 16, 2014 | 38.72 | 38.97 | 38.40 | 38.54 | 311,689 | -0.09(-0.22%) |
Jul 15, 2014 | 39.14 | 39.23 | 38.48 | 38.63 | 271,147 | -0.62(-1.57%) |
Jul 14, 2014 | 38.76 | 39.43 | 38.66 | 39.25 | 253,961 | +0.70(+1.83%) |
Jul 11, 2014 | 38.54 | 38.68 | 38.28 | 38.54 | 203,174 | -0.04(-0.10%) |
Jul 10, 2014 | 38.39 | 38.85 | 37.95 | 38.58 | 326,022 | -0.27(-0.68%) |
Jul 09, 2014 | 38.97 | 39.26 | 38.66 | 38.85 | 210,302 | -0.12(-0.31%) |
Jul 08, 2014 | 39.01 | 39.65 | 38.81 | 38.97 | 447,969 | -0.21(-0.53%) |
Jul 07, 2014 | 39.73 | 39.87 | 39.13 | 39.17 | 389,624 | -0.63(-1.59%) |
Jul 03, 2014 | 39.69 | 39.81 | 39.81 | 39.81 | 161,016 | +0.19(+0.47%) |
Jul 02, 2014 | 39.41 | 39.78 | 39.13 | 39.62 | 262,254 | +0.11(+0.27%) |
Jul 01, 2014 | 39.26 | 40.26 | 39.26 | 39.51 | 374,968 | +0.30(+0.76%) |
Jun 30, 2014 | 38.99 | 39.40 | 38.55 | 39.21 | 306,372 | +0.12(+0.31%) |
Jun 27, 2014 | 38.85 | 39.49 | 38.83 | 39.09 | 273,484 | +0.13(+0.34%) |
Jun 26, 2014 | 38.87 | 39.14 | 38.42 | 38.96 | 247,427 | +0.03(+0.09%) |
Jun 25, 2014 | 38.69 | 39.21 | 38.48 | 38.93 | 220,398 | -0.01(-0.03%) |
Jun 24, 2014 | 39.61 | 39.71 | 38.35 | 38.94 | 609,738 | -0.52(-1.33%) |
Jun 23, 2014 | 40.18 | 40.18 | 39.37 | 39.47 | 412,094 | -0.61(-1.53%) |
Jun 20, 2014 | 39.57 | 40.47 | 39.57 | 40.08 | 653,959 | -0.65(-1.60%) |
Jun 19, 2014 | 41.01 | 41.13 | 40.42 | 40.73 | 243,356 | -0.11(-0.26%) |
Jun 18, 2014 | 40.14 | 40.84 | 40.14 | 40.84 | 324,772 | +0.62(+1.55%) |
Jun 17, 2014 | 40.21 | 40.97 | 40.12 | 40.21 | 243,373 | -0.12(-0.30%) |
Jun 16, 2014 | 40.02 | 40.60 | 40.02 | 40.33 | 234,512 | +0.21(+0.53%) |
Jun 13, 2014 | 40.97 | 41.20 | 39.97 | 40.12 | 266,834 | -0.86(-2.11%) |
Jun 12, 2014 | 41.09 | 41.35 | 40.82 | 40.98 | 270,062 | -0.09(-0.23%) |
Jun 11, 2014 | 40.78 | 41.13 | 40.70 | 41.07 | 186,725 | +0.09(+0.21%) |
Jun 10, 2014 | 40.61 | 41.28 | 40.58 | 40.99 | 246,786 | +0.64(+1.58%) |
Jun 06, 2014 | 40.37 | 40.54 | 39.76 | 40.35 | 328,617 | +0.01(+0.02%) |
Jun 05, 2014 | 40.16 | 40.49 | 39.52 | 40.34 | 332,174 | +0.28(+0.70%) |
Jun 04, 2014 | 39.84 | 40.52 | 39.61 | 40.06 | 342,038 | +0.13(+0.32%) |
Jun 03, 2014 | 39.44 | 40.27 | 39.44 | 39.94 | 761,860 | +0.53(+1.35%) |
Jun 02, 2014 | 40.28 | 40.56 | 39.36 | 39.41 | 599,090 | -0.88(-2.18%) |
May 30, 2014 | 40.68 | 40.70 | 39.90 | 40.28 | 383,651 | -0.42(-1.03%) |
May 29, 2014 | 40.63 | 40.84 | 40.07 | 40.70 | 288,912 | +0.24(+0.59%) |
May 28, 2014 | 40.82 | 41.12 | 40.25 | 40.46 | 458,771 | -0.45(-1.10%) |
May 27, 2014 | 42.03 | 42.13 | 40.59 | 40.91 | 396,590 | -0.80(-1.93%) |
May 23, 2014 | 41.42 | 41.72 | 41.72 | 41.72 | 303,072 | +0.03(+0.06%) |
May 22, 2014 | 41.60 | 42.06 | 41.53 | 41.69 | 113,897 | +0.09(+0.21%) |
May 21, 2014 | 41.01 | 41.77 | 40.44 | 41.61 | 519,570 | +0.60(+1.46%) |
May 20, 2014 | 42.34 | 42.90 | 40.88 | 41.01 | 712,365 | -1.37(-3.23%) |
May 19, 2014 | 43.45 | 43.69 | 42.33 | 42.38 | 638,762 | -1.06(-2.43%) |
May 16, 2014 | 43.17 | 43.75 | 42.64 | 43.43 | 320,799 | +0.16(+0.37%) |
May 15, 2014 | 43.37 | 43.74 | 42.46 | 43.27 | 460,309 | -0.18(-0.41%) |
May 14, 2014 | 44.48 | 44.70 | 43.41 | 43.45 | 487,020 | -0.92(-2.07%) |
May 13, 2014 | 45.15 | 45.64 | 44.17 | 44.37 | 477,504 | -0.65(-1.44%) |
May 12, 2014 | 44.53 | 45.58 | 44.53 | 45.02 | 623,143 | +0.55(+1.23%) |
May 09, 2014 | 44.07 | 44.59 | 43.80 | 44.47 | 349,352 | +0.26(+0.58%) |
May 08, 2014 | 43.74 | 44.62 | 43.59 | 44.21 | 492,258 | +0.47(+1.07%) |
May 07, 2014 | 42.43 | 43.84 | 42.07 | 43.74 | 512,665 | +1.68(+4.00%) |
May 06, 2014 | 44.20 | 44.44 | 42.05 | 42.06 | 958,586 | -1.44(-3.32%) |
May 05, 2014 | 44.59 | 44.82 | 42.69 | 43.51 | 1,077,392 | -1.21(-2.71%) |
May 02, 2014 | 43.92 | 45.09 | 43.86 | 44.72 | 801,596 | +0.71(+1.60%) |