Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.98 | 32.35 | 31.61 | 31.93 | 474,454 | -0.19(-0.61%) |
Jul 30, 2014 | 34.19 | 34.19 | 31.61 | 32.12 | 688,142 | -2.18(-6.34%) |
Jul 29, 2014 | 34.63 | 34.91 | 34.02 | 34.30 | 382,276 | -0.52(-1.51%) |
Jul 28, 2014 | 35.88 | 36.17 | 34.74 | 34.82 | 387,474 | -1.16(-3.21%) |
Jul 25, 2014 | 34.81 | 36.28 | 34.74 | 35.98 | 291,938 | +1.19(+3.41%) |
Jul 24, 2014 | 35.22 | 35.88 | 34.63 | 34.79 | 214,592 | -0.41(-1.15%) |
Jul 23, 2014 | 36.32 | 36.65 | 35.00 | 35.20 | 286,582 | -1.13(-3.12%) |
Jul 22, 2014 | 33.98 | 36.41 | 33.59 | 36.33 | 504,786 | +2.35(+6.93%) |
Jul 21, 2014 | 36.25 | 36.35 | 33.65 | 33.98 | 739,630 | -2.40(-6.60%) |
Jul 18, 2014 | 36.47 | 37.00 | 36.20 | 36.38 | 213,580 | -0.22(-0.59%) |
Jul 17, 2014 | 36.63 | 37.00 | 36.42 | 36.59 | 179,920 | -0.05(-0.15%) |
Jul 16, 2014 | 36.23 | 37.20 | 36.05 | 36.65 | 241,076 | -0.22(-0.60%) |
Jul 15, 2014 | 39.00 | 39.13 | 36.45 | 36.87 | 846,604 | -2.09(-5.37%) |
Jul 14, 2014 | 39.67 | 39.90 | 38.85 | 38.95 | 205,952 | -0.54(-1.35%) |
Jul 11, 2014 | 39.10 | 39.73 | 39.01 | 39.49 | 78,280 | +0.22(+0.56%) |
Jul 10, 2014 | 39.09 | 39.50 | 38.54 | 39.27 | 158,034 | +0.04(+0.10%) |
Jul 09, 2014 | 39.02 | 39.82 | 39.02 | 39.23 | 206,556 | +0.33(+0.85%) |
Jul 08, 2014 | 39.23 | 39.45 | 38.88 | 38.90 | 168,432 | -0.47(-1.19%) |
Jul 07, 2014 | 39.28 | 39.94 | 39.28 | 39.37 | 224,554 | -0.23(-0.57%) |
Jul 03, 2014 | 39.42 | 39.59 | 39.59 | 39.59 | 77,400 | +0.18(+0.46%) |
Jul 02, 2014 | 39.72 | 39.73 | 39.18 | 39.41 | 139,238 | -0.47(-1.18%) |
Jul 01, 2014 | 39.30 | 40.43 | 39.22 | 39.88 | 265,068 | +0.81(+2.09%) |
Jun 30, 2014 | 38.73 | 39.29 | 38.52 | 39.07 | 216,976 | +0.19(+0.49%) |
Jun 27, 2014 | 38.38 | 39.21 | 38.34 | 38.88 | 241,898 | +0.28(+0.73%) |
Jun 26, 2014 | 38.36 | 38.75 | 38.01 | 38.60 | 85,820 | +0.08(+0.21%) |
Jun 25, 2014 | 37.40 | 38.74 | 37.40 | 38.52 | 118,362 | +0.98(+2.60%) |
Jun 24, 2014 | 38.26 | 38.45 | 37.38 | 37.55 | 172,010 | -0.93(-2.42%) |
Jun 23, 2014 | 38.65 | 39.25 | 38.17 | 38.48 | 232,784 | -0.27(-0.71%) |
Jun 20, 2014 | 38.77 | 38.93 | 38.60 | 38.75 | 145,644 | -0.02(-0.05%) |
Jun 19, 2014 | 38.85 | 39.44 | 38.50 | 38.77 | 236,938 | +0.12(+0.31%) |
Jun 18, 2014 | 38.51 | 38.81 | 38.41 | 38.65 | 176,866 | +0.06(+0.17%) |
Jun 17, 2014 | 38.45 | 38.95 | 38.42 | 38.59 | 196,522 | -0.02(-0.04%) |
Jun 16, 2014 | 37.92 | 38.81 | 37.92 | 38.60 | 183,888 | +0.56(+1.47%) |
Jun 13, 2014 | 37.75 | 38.45 | 37.12 | 38.04 | 272,132 | +0.32(+0.85%) |
Jun 12, 2014 | 37.63 | 38.09 | 37.36 | 37.72 | 185,504 | +0.18(+0.48%) |
Jun 11, 2014 | 37.38 | 37.56 | 37.19 | 37.54 | 142,028 | +0.13(+0.36%) |
Jun 10, 2014 | 36.90 | 37.59 | 36.85 | 37.41 | 161,528 | -0.05(-0.15%) |
Jun 06, 2014 | 37.08 | 37.51 | 37.08 | 37.46 | 219,448 | +0.61(+1.66%) |
Jun 05, 2014 | 36.26 | 37.19 | 35.87 | 36.85 | 333,994 | +0.58(+1.60%) |
Jun 04, 2014 | 36.69 | 36.83 | 36.02 | 36.27 | 221,256 | -0.59(-1.61%) |
Jun 03, 2014 | 35.24 | 36.98 | 35.24 | 36.87 | 328,504 | +1.31(+3.68%) |
Jun 02, 2014 | 36.12 | 36.30 | 34.99 | 35.55 | 244,766 | -0.40(-1.11%) |
May 30, 2014 | 36.42 | 36.89 | 35.91 | 35.95 | 265,684 | -0.43(-1.17%) |
May 29, 2014 | 36.25 | 36.49 | 36.01 | 36.38 | 171,212 | +0.25(+0.68%) |
May 28, 2014 | 36.06 | 36.73 | 36.03 | 36.13 | 200,436 | -0.06(-0.17%) |
May 27, 2014 | 36.28 | 36.60 | 36.00 | 36.20 | 237,266 | +0.10(+0.28%) |
May 23, 2014 | 35.29 | 36.09 | 36.09 | 36.09 | 155,200 | +0.72(+2.04%) |
May 22, 2014 | 35.37 | 35.89 | 34.99 | 35.38 | 207,564 | -0.02(-0.04%) |
May 21, 2014 | 35.02 | 35.50 | 34.80 | 35.39 | 257,656 | +0.39(+1.11%) |
May 20, 2014 | 35.48 | 35.48 | 34.84 | 35.00 | 227,840 | -0.46(-1.30%) |
May 19, 2014 | 34.44 | 35.50 | 34.44 | 35.46 | 243,956 | +0.94(+2.71%) |
May 16, 2014 | 34.23 | 34.74 | 33.94 | 34.52 | 284,944 | +0.49(+1.45%) |
May 15, 2014 | 34.13 | 34.21 | 33.62 | 34.03 | 217,780 | -0.34(-1.00%) |
May 14, 2014 | 34.25 | 34.70 | 34.00 | 34.38 | 248,314 | -0.04(-0.12%) |
May 13, 2014 | 34.92 | 34.98 | 34.12 | 34.41 | 234,482 | -0.59(-1.69%) |
May 12, 2014 | 35.01 | 35.30 | 34.89 | 35.01 | 246,198 | +0.23(+0.66%) |
May 09, 2014 | 34.18 | 35.23 | 33.92 | 34.77 | 569,942 | +0.46(+1.36%) |
May 08, 2014 | 34.49 | 35.30 | 34.00 | 34.31 | 554,922 | -0.42(-1.22%) |
May 07, 2014 | 34.80 | 35.44 | 34.18 | 34.73 | 364,692 | -0.04(-0.12%) |
May 06, 2014 | 35.16 | 35.40 | 34.59 | 34.77 | 491,302 | -0.48(-1.38%) |
May 05, 2014 | 34.99 | 35.55 | 34.50 | 35.26 | 322,106 | +0.34(+0.97%) |
May 02, 2014 | 35.06 | 35.67 | 34.42 | 34.92 | 383,300 | +0.11(+0.30%) |