Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.85 | 40.32 | 38.37 | 38.54 | 120,892 | -1.97(-4.86%) |
Jul 30, 2014 | 39.57 | 41.19 | 39.26 | 40.51 | 217,040 | +1.29(+3.29%) |
Jul 29, 2014 | 38.73 | 39.49 | 38.41 | 39.22 | 79,501 | +0.56(+1.45%) |
Jul 28, 2014 | 38.90 | 39.17 | 38.13 | 38.66 | 102,918 | -0.29(-0.74%) |
Jul 25, 2014 | 38.83 | 39.65 | 38.15 | 38.95 | 156,987 | -0.32(-0.81%) |
Jul 24, 2014 | 38.96 | 39.93 | 38.53 | 39.27 | 105,786 | +0.18(+0.46%) |
Jul 23, 2014 | 38.56 | 39.25 | 38.16 | 39.09 | 201,679 | +0.60(+1.56%) |
Jul 22, 2014 | 38.55 | 39.11 | 37.40 | 38.49 | 144,566 | +0.42(+1.10%) |
Jul 21, 2014 | 38.68 | 38.81 | 37.21 | 38.07 | 115,994 | -1.08(-2.76%) |
Jul 18, 2014 | 38.50 | 39.65 | 38.00 | 39.15 | 230,698 | +0.67(+1.74%) |
Jul 17, 2014 | 39.57 | 40.76 | 38.25 | 38.48 | 1,285,498 | -1.29(-3.24%) |
Jul 16, 2014 | 39.56 | 40.24 | 38.32 | 39.77 | 166,120 | +0.25(+0.63%) |
Jul 15, 2014 | 41.82 | 41.82 | 38.03 | 39.52 | 187,011 | -2.84(-6.70%) |
Jul 14, 2014 | 42.97 | 42.97 | 41.67 | 42.36 | 104,928 | +0.09(+0.21%) |
Jul 11, 2014 | 40.74 | 42.41 | 40.73 | 42.27 | 73,219 | +1.54(+3.78%) |
Jul 10, 2014 | 39.94 | 41.93 | 39.05 | 40.73 | 147,704 | +0.08(+0.20%) |
Jul 09, 2014 | 41.50 | 41.63 | 38.97 | 40.65 | 135,205 | -0.53(-1.29%) |
Jul 08, 2014 | 44.15 | 44.71 | 40.73 | 41.18 | 167,497 | -3.26(-7.34%) |
Jul 07, 2014 | 46.67 | 46.82 | 44.00 | 44.44 | 88,471 | -2.29(-4.90%) |
Jul 03, 2014 | 46.49 | 46.73 | 46.73 | 46.73 | 38,700 | +0.64(+1.39%) |
Jul 02, 2014 | 47.16 | 47.75 | 45.40 | 46.09 | 89,691 | -1.37(-2.89%) |
Jul 01, 2014 | 46.43 | 47.56 | 46.30 | 47.46 | 111,167 | +1.24(+2.68%) |
Jun 30, 2014 | 47.15 | 47.64 | 46.04 | 46.22 | 115,694 | -0.94(-1.99%) |
Jun 27, 2014 | 46.72 | 47.70 | 46.33 | 47.16 | 165,818 | +0.49(+1.05%) |
Jun 26, 2014 | 44.65 | 47.18 | 44.53 | 46.67 | 114,959 | +1.90(+4.24%) |
Jun 25, 2014 | 45.25 | 46.67 | 44.51 | 44.77 | 165,875 | -0.81(-1.78%) |
Jun 24, 2014 | 47.01 | 49.34 | 45.50 | 45.58 | 186,970 | -1.51(-3.21%) |
Jun 23, 2014 | 46.35 | 47.28 | 44.61 | 47.09 | 106,855 | +0.76(+1.64%) |
Jun 20, 2014 | 45.31 | 46.50 | 43.26 | 46.33 | 189,086 | +1.02(+2.25%) |
Jun 19, 2014 | 43.82 | 47.45 | 42.76 | 45.31 | 360,618 | +1.67(+3.83%) |
Jun 18, 2014 | 41.61 | 43.94 | 40.52 | 43.64 | 254,790 | +1.88(+4.50%) |
Jun 17, 2014 | 39.13 | 41.99 | 38.95 | 41.76 | 261,827 | +2.50(+6.37%) |
Jun 16, 2014 | 37.75 | 39.48 | 37.51 | 39.26 | 121,602 | +1.27(+3.34%) |
Jun 13, 2014 | 36.10 | 38.24 | 36.06 | 37.99 | 117,388 | +1.82(+5.03%) |
Jun 12, 2014 | 37.36 | 38.11 | 35.98 | 36.17 | 139,403 | -1.32(-3.52%) |
Jun 11, 2014 | 39.25 | 39.68 | 37.20 | 37.49 | 136,269 | -2.07(-5.23%) |
Jun 10, 2014 | 39.55 | 40.00 | 38.85 | 39.56 | 136,803 | +2.26(+6.06%) |
Jun 06, 2014 | 36.49 | 38.00 | 36.13 | 37.30 | 124,944 | +1.01(+2.78%) |
Jun 05, 2014 | 34.61 | 36.81 | 34.32 | 36.29 | 86,149 | +1.73(+5.01%) |
Jun 04, 2014 | 34.75 | 35.43 | 34.16 | 34.56 | 222,764 | -0.55(-1.57%) |
Jun 03, 2014 | 34.96 | 35.39 | 34.05 | 35.11 | 106,374 | +0.08(+0.23%) |
Jun 02, 2014 | 37.04 | 37.24 | 33.85 | 35.03 | 265,870 | -2.01(-5.43%) |
May 30, 2014 | 38.91 | 39.35 | 36.79 | 37.04 | 248,376 | -2.27(-5.76%) |
May 29, 2014 | 39.40 | 40.00 | 38.89 | 39.30 | 142,101 | -0.04(-0.09%) |
May 28, 2014 | 37.80 | 39.48 | 35.77 | 39.34 | 185,038 | +1.18(+3.09%) |
May 27, 2014 | 35.00 | 38.42 | 34.72 | 38.16 | 201,235 | +3.18(+9.09%) |
May 23, 2014 | 33.84 | 34.98 | 34.98 | 34.98 | 92,900 | +1.23(+3.64%) |
May 22, 2014 | 33.62 | 34.14 | 33.30 | 33.75 | 88,911 | +0.00(+0.00%) |
May 21, 2014 | 33.98 | 34.74 | 32.85 | 33.75 | 248,796 | -0.14(-0.41%) |
May 20, 2014 | 33.16 | 34.88 | 32.54 | 33.89 | 276,594 | +0.76(+2.29%) |
May 19, 2014 | 31.52 | 33.34 | 31.41 | 33.13 | 82,214 | +1.36(+4.28%) |
May 16, 2014 | 31.59 | 31.88 | 30.89 | 31.77 | 95,476 | +0.43(+1.37%) |
May 15, 2014 | 31.62 | 31.62 | 30.44 | 31.34 | 266,815 | -0.60(-1.88%) |
May 14, 2014 | 32.10 | 32.30 | 31.56 | 31.94 | 206,824 | -0.38(-1.18%) |
May 13, 2014 | 32.55 | 33.50 | 32.14 | 32.32 | 285,763 | -0.01(-0.03%) |
May 12, 2014 | 30.09 | 32.99 | 29.93 | 32.33 | 190,094 | +2.33(+7.77%) |
May 09, 2014 | 28.53 | 30.06 | 27.99 | 30.00 | 166,406 | +1.39(+4.86%) |
May 08, 2014 | 27.78 | 29.68 | 27.78 | 28.61 | 291,915 | +0.89(+3.21%) |
May 07, 2014 | 29.51 | 30.98 | 27.52 | 27.72 | 377,899 | -1.94(-6.54%) |
May 06, 2014 | 32.20 | 32.41 | 29.38 | 29.66 | 629,799 | -2.94(-9.02%) |
May 05, 2014 | 34.54 | 35.78 | 31.86 | 32.60 | 317,362 | -2.39(-6.83%) |
May 02, 2014 | 33.29 | 35.18 | 32.46 | 34.99 | 258,983 | +1.79(+5.39%) |