Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.45 | 37.50 | 36.36 | 36.63 | 1,216,585 | -0.93(-2.47%) |
Jul 30, 2014 | 37.58 | 37.73 | 37.28 | 37.56 | 865,273 | +0.07(+0.19%) |
Jul 29, 2014 | 37.71 | 37.71 | 37.41 | 37.48 | 932,545 | -0.20(-0.53%) |
Jul 28, 2014 | 37.54 | 37.86 | 37.52 | 37.68 | 878,153 | +0.15(+0.40%) |
Jul 25, 2014 | 37.79 | 37.98 | 37.53 | 37.53 | 738,134 | -0.42(-1.12%) |
Jul 24, 2014 | 38.00 | 38.10 | 37.81 | 37.96 | 1,202,737 | +0.04(+0.11%) |
Jul 23, 2014 | 37.97 | 38.12 | 37.78 | 37.92 | 634,737 | +0.04(+0.11%) |
Jul 22, 2014 | 37.96 | 38.09 | 37.76 | 37.87 | 967,509 | +0.16(+0.41%) |
Jul 21, 2014 | 37.95 | 38.02 | 37.70 | 37.72 | 493,346 | -0.34(-0.89%) |
Jul 18, 2014 | 37.58 | 38.07 | 37.58 | 38.06 | 527,642 | +0.62(+1.66%) |
Jul 17, 2014 | 37.62 | 37.68 | 37.36 | 37.44 | 555,167 | -0.22(-0.58%) |
Jul 16, 2014 | 37.70 | 37.94 | 37.39 | 37.66 | 1,114,264 | -0.06(-0.17%) |
Jul 15, 2014 | 37.92 | 38.01 | 37.48 | 37.72 | 710,547 | -0.19(-0.50%) |
Jul 14, 2014 | 37.67 | 37.92 | 37.54 | 37.91 | 705,123 | +0.38(+1.02%) |
Jul 11, 2014 | 37.61 | 37.70 | 37.27 | 37.53 | 810,770 | -0.01(-0.04%) |
Jul 10, 2014 | 37.32 | 37.71 | 37.22 | 37.54 | 600,610 | +0.04(+0.09%) |
Jul 09, 2014 | 37.65 | 37.71 | 37.28 | 37.51 | 756,249 | -0.04(-0.11%) |
Jul 08, 2014 | 37.58 | 37.77 | 37.48 | 37.55 | 587,310 | -0.02(-0.06%) |
Jul 07, 2014 | 37.63 | 37.88 | 37.55 | 37.57 | 688,989 | -0.06(-0.15%) |
Jul 03, 2014 | 37.85 | 37.63 | 37.63 | 37.63 | 400,245 | -0.21(-0.56%) |
Jul 02, 2014 | 37.85 | 38.01 | 37.60 | 37.84 | 673,571 | -0.01(-0.02%) |
Jul 01, 2014 | 37.83 | 38.26 | 37.63 | 37.85 | 1,616,683 | +0.14(+0.38%) |
Jun 30, 2014 | 37.90 | 38.03 | 37.44 | 37.70 | 1,947,639 | -0.07(-0.19%) |
Jun 27, 2014 | 37.57 | 38.07 | 37.48 | 37.78 | 3,142,836 | +0.09(+0.24%) |
Jun 26, 2014 | 37.61 | 37.75 | 37.42 | 37.68 | 707,107 | +0.02(+0.06%) |
Jun 25, 2014 | 37.80 | 37.93 | 37.53 | 37.66 | 920,789 | -0.13(-0.36%) |
Jun 24, 2014 | 37.93 | 37.99 | 37.70 | 37.80 | 854,373 | -0.08(-0.22%) |
Jun 23, 2014 | 38.32 | 38.46 | 37.82 | 37.88 | 1,431,823 | -0.47(-1.24%) |
Jun 20, 2014 | 38.28 | 38.55 | 38.11 | 38.36 | 1,514,751 | -0.08(-0.20%) |
Jun 19, 2014 | 37.90 | 38.45 | 37.66 | 38.43 | 912,740 | +0.69(+1.82%) |
Jun 18, 2014 | 37.53 | 37.88 | 37.41 | 37.75 | 1,246,168 | +0.31(+0.83%) |
Jun 17, 2014 | 37.21 | 37.50 | 37.10 | 37.44 | 1,041,411 | +0.27(+0.72%) |
Jun 16, 2014 | 37.52 | 37.61 | 36.85 | 37.17 | 1,176,541 | -0.46(-1.22%) |
Jun 13, 2014 | 37.51 | 37.64 | 37.14 | 37.63 | 689,188 | +0.23(+0.61%) |
Jun 12, 2014 | 37.53 | 37.61 | 37.14 | 37.40 | 715,194 | -0.26(-0.70%) |
Jun 11, 2014 | 37.53 | 37.67 | 37.30 | 37.66 | 960,171 | +0.13(+0.34%) |
Jun 10, 2014 | 37.47 | 37.63 | 37.21 | 37.53 | 2,012,830 | -0.11(-0.28%) |
Jun 06, 2014 | 38.09 | 38.09 | 37.43 | 37.64 | 817,686 | -0.34(-0.91%) |
Jun 05, 2014 | 37.14 | 38.03 | 37.10 | 37.98 | 1,215,307 | +1.01(+2.73%) |
Jun 04, 2014 | 36.69 | 37.06 | 36.69 | 36.97 | 720,904 | +0.22(+0.59%) |
Jun 03, 2014 | 36.73 | 36.88 | 36.63 | 36.76 | 620,933 | -0.09(-0.25%) |
Jun 02, 2014 | 36.78 | 37.00 | 36.59 | 36.85 | 810,273 | +0.11(+0.29%) |
May 30, 2014 | 36.64 | 36.94 | 36.57 | 36.74 | 1,054,488 | +0.03(+0.08%) |
May 29, 2014 | 36.83 | 36.83 | 36.61 | 36.71 | 335,616 | +0.04(+0.10%) |
May 28, 2014 | 36.97 | 37.06 | 36.33 | 36.68 | 774,964 | -0.32(-0.85%) |
May 27, 2014 | 36.66 | 37.04 | 36.63 | 36.99 | 746,488 | +0.53(+1.44%) |
May 23, 2014 | 36.37 | 36.47 | 36.47 | 36.47 | 844,775 | -0.01(-0.04%) |
May 22, 2014 | 36.38 | 36.69 | 36.29 | 36.48 | 814,735 | +0.11(+0.31%) |
May 21, 2014 | 36.65 | 36.73 | 36.34 | 36.37 | 518,713 | -0.13(-0.37%) |
May 20, 2014 | 36.59 | 36.78 | 36.32 | 36.50 | 614,025 | -0.08(-0.23%) |
May 19, 2014 | 36.38 | 36.60 | 36.21 | 36.59 | 774,957 | +0.18(+0.50%) |
May 16, 2014 | 35.89 | 36.42 | 35.72 | 36.40 | 617,039 | +0.44(+1.23%) |
May 15, 2014 | 35.92 | 35.97 | 35.57 | 35.96 | 726,918 | +0.04(+0.10%) |
May 14, 2014 | 35.98 | 36.10 | 35.79 | 35.93 | 839,013 | -0.10(-0.27%) |
May 13, 2014 | 36.48 | 36.78 | 36.00 | 36.03 | 698,805 | -0.51(-1.38%) |
May 12, 2014 | 36.38 | 36.54 | 36.24 | 36.53 | 578,056 | +0.34(+0.95%) |
May 09, 2014 | 36.08 | 36.33 | 35.94 | 36.19 | 561,857 | +0.09(+0.25%) |
May 08, 2014 | 36.16 | 36.51 | 35.97 | 36.10 | 1,153,090 | -0.38(-1.04%) |
May 07, 2014 | 36.31 | 36.55 | 36.14 | 36.47 | 853,328 | +0.36(+1.01%) |
May 06, 2014 | 36.17 | 36.31 | 35.89 | 36.11 | 705,856 | -0.17(-0.46%) |
May 05, 2014 | 36.17 | 36.43 | 35.96 | 36.28 | 1,362,078 | -0.32(-0.86%) |
May 02, 2014 | 36.50 | 36.67 | 36.23 | 36.59 | 800,246 | +0.02(+0.06%) |