Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.44 | 35.88 | 35.39 | 35.67 | 16,612 | +2.09(+6.22%) |
Jul 30, 2014 | 34.39 | 34.39 | 33.48 | 33.58 | 32,199 | -3.68(-9.88%) |
Jul 29, 2014 | 33.14 | 37.40 | 32.91 | 37.26 | 141,524 | -3.28(-8.09%) |
Jul 28, 2014 | 40.56 | 40.07 | 40.54 | 1,962 | +0.09(+0.22%) | |
Jul 25, 2014 | 40.36 | 40.45 | 40.36 | 40.45 | 755 | +0.01(+0.02%) |
Jul 24, 2014 | 40.44 | 40.44 | 40.43 | 40.44 | 1,456 | +0.11(+0.27%) |
Jul 23, 2014 | 40.35 | 40.40 | 40.26 | 40.33 | 2,440 | +0.21(+0.52%) |
Jul 22, 2014 | 40.23 | 40.23 | 40.12 | 40.12 | 3,080 | +0.17(+0.42%) |
Jul 21, 2014 | 40.03 | 40.03 | 39.85 | 39.95 | 1,166 | -0.16(-0.39%) |
Jul 18, 2014 | 39.90 | 40.11 | 39.90 | 40.11 | 3,361 | +0.26(+0.65%) |
Jul 17, 2014 | 40.01 | 40.01 | 39.84 | 39.85 | 4,077 | -0.14(-0.36%) |
Jul 16, 2014 | 40.09 | 40.09 | 39.98 | 39.99 | 2,213 | +0.53(+1.36%) |
Jul 15, 2014 | 39.55 | 39.70 | 39.27 | 39.46 | 3,787 | -0.33(-0.83%) |
Jul 14, 2014 | 39.78 | 39.97 | 39.78 | 39.79 | 2,031 | +0.41(+1.05%) |
Jul 11, 2014 | 39.37 | 39.38 | 39.37 | 39.38 | 1,134 | -0.24(-0.59%) |
Jul 10, 2014 | 39.55 | 39.72 | 39.53 | 39.61 | 4,471 | -0.62(-1.53%) |
Jul 09, 2014 | 40.09 | 40.23 | 40.02 | 40.23 | 3,242 | +0.08(+0.20%) |
Jul 08, 2014 | 40.15 | 40.15 | 40.15 | 40.15 | 1,183 | -0.40(-0.99%) |
Jul 07, 2014 | 40.48 | 40.60 | 40.40 | 40.55 | 4,061 | +0.35(+0.87%) |
Jul 03, 2014 | 40.20 | 40.20 | 40.20 | 0 | +0.48(+1.22%) | |
Jul 02, 2014 | 39.66 | 39.88 | 39.66 | 39.72 | 17,819 | -0.08(-0.21%) |
Jul 01, 2014 | 39.63 | 39.89 | 39.63 | 39.80 | 10,765 | -0.12(-0.30%) |
Jun 30, 2014 | 39.95 | 39.95 | 39.82 | 39.92 | 10,068 | -0.17(-0.42%) |
Jun 27, 2014 | 39.98 | 40.09 | 39.85 | 40.09 | 54,690 | +0.40(+1.01%) |
Jun 26, 2014 | 39.26 | 39.69 | 39.24 | 39.69 | 6,503 | +0.43(+1.10%) |
Jun 25, 2014 | 39.29 | 39.29 | 39.07 | 39.26 | 3,893 | -0.68(-1.69%) |
Jun 24, 2014 | 40.11 | 40.11 | 39.91 | 39.94 | 2,098 | -0.36(-0.91%) |
Jun 23, 2014 | 40.28 | 40.32 | 40.23 | 40.30 | 1,912 | -0.15(-0.37%) |
Jun 20, 2014 | 40.42 | 40.46 | 40.42 | 40.45 | 2,472 | -0.47(-1.15%) |
Jun 19, 2014 | 40.96 | 40.99 | 40.86 | 40.92 | 2,263 | -0.27(-0.66%) |
Jun 18, 2014 | 40.66 | 41.19 | 40.64 | 41.19 | 10,104 | +0.81(+2.01%) |
Jun 17, 2014 | 40.39 | 40.39 | 40.38 | 40.38 | 1,131 | +0.29(+0.72%) |
Jun 16, 2014 | 40.20 | 40.25 | 40.09 | 40.09 | 1,761 | -0.22(-0.55%) |
Jun 13, 2014 | 40.32 | 40.35 | 40.06 | 40.31 | 7,448 | -0.24(-0.59%) |
Jun 12, 2014 | 40.89 | 40.89 | 40.42 | 40.55 | 3,485 | -0.35(-0.86%) |
Jun 11, 2014 | 40.84 | 41.02 | 40.84 | 40.90 | 3,244 | -0.27(-0.66%) |
Jun 10, 2014 | 41.16 | 41.17 | 41.11 | 41.17 | 1,592 | -0.67(-1.60%) |
Jun 06, 2014 | 41.71 | 41.84 | 41.62 | 41.84 | 3,287 | +0.21(+0.50%) |
Jun 05, 2014 | 41.62 | 41.81 | 41.58 | 41.63 | 3,999 | +0.09(+0.22%) |
Jun 04, 2014 | 41.36 | 41.60 | 41.36 | 41.54 | 1,610 | -0.19(-0.46%) |
Jun 03, 2014 | 41.78 | 41.81 | 41.65 | 41.73 | 3,309 | -0.39(-0.93%) |
Jun 02, 2014 | 42.20 | 42.22 | 42.11 | 42.12 | 14,768 | -0.03(-0.07%) |
May 30, 2014 | 42.01 | 42.15 | 42.01 | 42.15 | 44,890 | +0.25(+0.60%) |
May 29, 2014 | 41.97 | 41.97 | 41.90 | 41.90 | 1,584 | -0.19(-0.45%) |
May 28, 2014 | 41.92 | 42.09 | 41.92 | 42.09 | 2,258 | +0.18(+0.43%) |
May 27, 2014 | 41.73 | 41.98 | 41.73 | 41.91 | 4,268 | +0.84(+2.05%) |
May 23, 2014 | 41.07 | 41.07 | 41.07 | 0 | +0.18(+0.44%) | |
May 22, 2014 | 40.87 | 40.89 | 40.87 | 40.89 | 518 | -0.17(-0.41%) |
May 21, 2014 | 40.82 | 41.06 | 40.82 | 41.06 | 5,194 | +0.12(+0.29%) |
May 20, 2014 | 41.13 | 41.24 | 40.77 | 40.94 | 9,007 | +0.29(+0.72%) |
May 19, 2014 | 40.69 | 40.69 | 40.64 | 40.65 | 2,521 | -0.08(-0.20%) |
May 16, 2014 | 40.57 | 40.73 | 40.57 | 40.73 | 6,735 | -1.05(-2.51%) |
May 15, 2014 | 41.98 | 41.98 | 41.70 | 41.78 | 1,179 | -0.88(-2.06%) |
May 14, 2014 | 42.65 | 42.97 | 42.64 | 42.66 | 30,615 | +1.26(+3.04%) |
May 13, 2014 | 41.71 | 41.71 | 41.15 | 41.40 | 252,349 | -0.59(-1.41%) |
May 12, 2014 | 41.97 | 42.07 | 41.88 | 41.99 | 3,627 | -0.03(-0.08%) |
May 09, 2014 | 42.30 | 42.30 | 42.01 | 42.02 | 3,655 | -0.28(-0.65%) |
May 08, 2014 | 42.49 | 42.49 | 42.30 | 42.30 | 1,560 | -0.38(-0.89%) |
May 07, 2014 | 42.59 | 42.77 | 42.43 | 42.68 | 2,931 | +0.78(+1.86%) |
May 06, 2014 | 41.88 | 42.03 | 41.80 | 41.90 | 3,300 | +0.65(+1.58%) |
May 05, 2014 | 41.01 | 41.25 | 41.01 | 41.25 | 5,396 | +0.18(+0.44%) |
May 02, 2014 | 41.50 | 42.95 | 41.07 | 41.07 | 3,370 | -0.66(-1.59%) |