Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.45 | 40.06 | 38.60 | 38.65 | 522,041 | -1.25(-3.14%) |
Jul 30, 2014 | 40.48 | 40.55 | 39.79 | 39.90 | 562,628 | -0.29(-0.73%) |
Jul 29, 2014 | 40.04 | 40.53 | 39.75 | 40.19 | 309,961 | +0.02(+0.05%) |
Jul 28, 2014 | 39.99 | 40.63 | 39.49 | 40.17 | 428,140 | +0.35(+0.88%) |
Jul 25, 2014 | 42.72 | 42.72 | 38.53 | 39.82 | 1,884,084 | +1.62(+4.25%) |
Jul 24, 2014 | 37.59 | 38.55 | 37.08 | 38.20 | 702,768 | +0.91(+2.44%) |
Jul 23, 2014 | 37.99 | 38.02 | 37.21 | 37.29 | 252,548 | -0.50(-1.33%) |
Jul 22, 2014 | 38.05 | 38.19 | 37.44 | 37.79 | 188,912 | +0.07(+0.18%) |
Jul 21, 2014 | 38.07 | 38.28 | 37.50 | 37.72 | 156,814 | -0.38(-1.00%) |
Jul 18, 2014 | 38.04 | 38.31 | 37.91 | 38.10 | 233,036 | +0.17(+0.45%) |
Jul 17, 2014 | 37.09 | 38.49 | 37.09 | 37.93 | 385,219 | +0.61(+1.63%) |
Jul 16, 2014 | 38.18 | 38.18 | 37.09 | 37.33 | 258,351 | -0.62(-1.63%) |
Jul 15, 2014 | 38.55 | 38.89 | 37.49 | 37.94 | 266,863 | -0.71(-1.84%) |
Jul 14, 2014 | 38.36 | 39.08 | 38.16 | 38.66 | 413,633 | +0.71(+1.88%) |
Jul 11, 2014 | 38.49 | 39.16 | 37.60 | 37.94 | 680,522 | +0.02(+0.05%) |
Jul 10, 2014 | 38.21 | 38.83 | 37.43 | 37.92 | 908,893 | -1.17(-2.99%) |
Jul 09, 2014 | 40.11 | 40.34 | 38.21 | 39.09 | 1,382,053 | -2.76(-6.60%) |
Jul 08, 2014 | 42.99 | 42.99 | 41.47 | 41.85 | 308,042 | -1.18(-2.74%) |
Jul 07, 2014 | 43.64 | 44.13 | 42.91 | 43.03 | 172,882 | -0.91(-2.07%) |
Jul 03, 2014 | 44.21 | 43.94 | 43.94 | 43.94 | 191,510 | -0.03(-0.06%) |
Jul 02, 2014 | 44.56 | 44.84 | 43.87 | 43.97 | 141,759 | -0.56(-1.26%) |
Jul 01, 2014 | 44.43 | 44.94 | 44.43 | 44.53 | 342,679 | +0.28(+0.62%) |
Jun 30, 2014 | 43.66 | 44.33 | 43.66 | 44.26 | 431,566 | +0.42(+0.96%) |
Jun 27, 2014 | 43.72 | 44.23 | 43.44 | 43.83 | 615,306 | -0.18(-0.40%) |
Jun 26, 2014 | 44.17 | 44.36 | 43.65 | 44.01 | 91,734 | -0.21(-0.47%) |
Jun 25, 2014 | 43.95 | 44.36 | 43.49 | 44.22 | 118,656 | -0.02(-0.04%) |
Jun 24, 2014 | 44.52 | 45.09 | 44.02 | 44.24 | 336,978 | -0.23(-0.51%) |
Jun 23, 2014 | 44.55 | 44.83 | 43.99 | 44.46 | 430,415 | -0.07(-0.15%) |
Jun 20, 2014 | 44.54 | 44.91 | 44.14 | 44.53 | 417,112 | +0.25(+0.56%) |
Jun 19, 2014 | 43.88 | 44.46 | 43.50 | 44.28 | 214,315 | +0.45(+1.02%) |
Jun 18, 2014 | 43.85 | 44.12 | 43.58 | 43.84 | 160,625 | +0.03(+0.07%) |
Jun 17, 2014 | 43.33 | 44.05 | 43.05 | 43.81 | 178,640 | +0.34(+0.79%) |
Jun 16, 2014 | 43.21 | 43.81 | 43.02 | 43.47 | 296,755 | +0.02(+0.04%) |
Jun 13, 2014 | 42.91 | 43.66 | 42.91 | 43.45 | 304,141 | +0.56(+1.31%) |
Jun 12, 2014 | 42.48 | 43.16 | 42.22 | 42.89 | 358,225 | +0.38(+0.89%) |
Jun 11, 2014 | 41.96 | 42.61 | 41.78 | 42.51 | 251,311 | +0.35(+0.83%) |
Jun 10, 2014 | 41.58 | 42.34 | 41.20 | 42.16 | 288,347 | +0.95(+2.30%) |
Jun 06, 2014 | 41.59 | 41.86 | 40.92 | 41.21 | 127,797 | -0.14(-0.34%) |
Jun 05, 2014 | 39.97 | 41.77 | 39.70 | 41.35 | 187,987 | +1.46(+3.66%) |
Jun 04, 2014 | 39.06 | 39.96 | 38.68 | 39.89 | 196,778 | +0.51(+1.30%) |
Jun 03, 2014 | 38.94 | 39.54 | 38.87 | 39.38 | 193,141 | -0.14(-0.36%) |
Jun 02, 2014 | 40.34 | 40.34 | 39.07 | 39.52 | 113,616 | -0.89(-2.21%) |
May 30, 2014 | 41.03 | 41.03 | 39.80 | 40.41 | 170,436 | -0.52(-1.28%) |
May 29, 2014 | 40.72 | 41.09 | 40.33 | 40.93 | 126,284 | +0.37(+0.91%) |
May 28, 2014 | 41.46 | 41.46 | 40.28 | 40.56 | 150,588 | -0.90(-2.17%) |
May 27, 2014 | 41.17 | 41.74 | 40.51 | 41.47 | 178,428 | +0.21(+0.51%) |
May 23, 2014 | 41.06 | 41.26 | 41.26 | 41.26 | 199,411 | +0.16(+0.39%) |
May 22, 2014 | 40.85 | 41.38 | 40.38 | 41.09 | 154,595 | +0.27(+0.65%) |
May 21, 2014 | 40.52 | 40.97 | 40.00 | 40.83 | 162,674 | +0.59(+1.46%) |
May 20, 2014 | 40.34 | 40.90 | 39.56 | 40.24 | 169,764 | -0.46(-1.12%) |
May 19, 2014 | 39.95 | 41.10 | 39.95 | 40.70 | 189,285 | +0.53(+1.32%) |
May 16, 2014 | 39.89 | 40.26 | 39.02 | 40.16 | 157,121 | +0.56(+1.41%) |
May 15, 2014 | 39.95 | 40.03 | 38.63 | 39.60 | 210,554 | -0.48(-1.21%) |
May 14, 2014 | 41.57 | 41.77 | 39.91 | 40.09 | 208,554 | -1.69(-4.04%) |
May 13, 2014 | 41.33 | 41.93 | 40.75 | 41.78 | 267,436 | +0.42(+1.01%) |
May 12, 2014 | 38.69 | 41.59 | 38.69 | 41.36 | 292,341 | +3.00(+7.82%) |
May 09, 2014 | 38.28 | 38.86 | 37.84 | 38.36 | 268,701 | -0.04(-0.10%) |
May 08, 2014 | 38.40 | 39.87 | 37.97 | 38.40 | 228,593 | -0.07(-0.17%) |
May 07, 2014 | 39.55 | 39.55 | 37.96 | 38.47 | 288,329 | -0.91(-2.31%) |
May 06, 2014 | 40.50 | 40.77 | 39.28 | 39.38 | 267,051 | -1.48(-3.62%) |
May 05, 2014 | 41.77 | 41.77 | 40.10 | 40.86 | 413,760 | -1.39(-3.28%) |
May 02, 2014 | 41.70 | 42.49 | 41.38 | 42.24 | 357,522 | +0.49(+1.18%) |