Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.04 | 37.09 | 36.41 | 36.52 | 450,988 | -0.85(-2.28%) |
Jul 30, 2014 | 37.31 | 37.51 | 37.04 | 37.38 | 143,268 | +0.28(+0.75%) |
Jul 29, 2014 | 37.14 | 37.43 | 37.04 | 37.10 | 314,643 | -0.04(-0.10%) |
Jul 28, 2014 | 37.17 | 37.19 | 36.78 | 37.13 | 200,186 | -0.06(-0.17%) |
Jul 25, 2014 | 37.01 | 37.31 | 36.90 | 37.20 | 205,506 | +0.01(+0.03%) |
Jul 24, 2014 | 37.20 | 37.41 | 36.92 | 37.19 | 276,282 | +0.12(+0.33%) |
Jul 23, 2014 | 37.27 | 37.48 | 36.98 | 37.07 | 209,915 | -0.18(-0.47%) |
Jul 22, 2014 | 37.26 | 37.71 | 37.06 | 37.25 | 343,763 | +0.08(+0.22%) |
Jul 21, 2014 | 37.58 | 37.58 | 37.11 | 37.16 | 236,161 | -0.60(-1.60%) |
Jul 18, 2014 | 37.23 | 37.90 | 37.04 | 37.76 | 215,270 | +0.73(+1.98%) |
Jul 17, 2014 | 37.22 | 37.64 | 36.91 | 37.03 | 256,084 | -0.20(-0.55%) |
Jul 16, 2014 | 37.58 | 37.73 | 37.20 | 37.24 | 311,365 | -0.18(-0.47%) |
Jul 15, 2014 | 37.70 | 37.79 | 37.10 | 37.41 | 366,672 | -0.32(-0.86%) |
Jul 14, 2014 | 38.05 | 38.20 | 37.59 | 37.74 | 123,447 | -0.11(-0.29%) |
Jul 11, 2014 | 37.78 | 37.88 | 37.47 | 37.85 | 148,051 | +0.06(+0.17%) |
Jul 10, 2014 | 37.20 | 37.91 | 36.93 | 37.78 | 242,025 | -0.10(-0.27%) |
Jul 09, 2014 | 37.91 | 37.94 | 37.37 | 37.89 | 302,548 | +0.11(+0.29%) |
Jul 08, 2014 | 38.39 | 38.42 | 37.67 | 37.77 | 585,583 | -0.85(-2.21%) |
Jul 07, 2014 | 38.85 | 39.04 | 38.53 | 38.63 | 328,057 | -0.20(-0.53%) |
Jul 03, 2014 | 38.75 | 38.83 | 38.83 | 38.83 | 489,766 | +0.10(+0.26%) |
Jul 02, 2014 | 38.77 | 38.80 | 38.19 | 38.73 | 514,623 | -0.20(-0.52%) |
Jul 01, 2014 | 38.47 | 39.04 | 38.23 | 38.93 | 603,032 | +0.45(+1.18%) |
Jun 30, 2014 | 38.52 | 38.62 | 38.13 | 38.48 | 404,700 | -0.02(-0.05%) |
Jun 27, 2014 | 38.28 | 38.61 | 38.05 | 38.50 | 615,192 | +0.05(+0.12%) |
Jun 26, 2014 | 38.47 | 38.52 | 37.65 | 38.45 | 580,947 | +0.83(+2.19%) |
Jun 25, 2014 | 37.37 | 37.71 | 37.36 | 37.63 | 240,958 | +0.35(+0.95%) |
Jun 24, 2014 | 37.19 | 37.46 | 37.09 | 37.27 | 288,469 | +0.00(+0.00%) |
Jun 23, 2014 | 37.67 | 37.72 | 37.20 | 37.27 | 169,479 | -0.35(-0.94%) |
Jun 20, 2014 | 37.50 | 37.74 | 37.38 | 37.63 | 316,394 | +0.32(+0.87%) |
Jun 19, 2014 | 37.40 | 37.46 | 37.04 | 37.30 | 252,853 | -0.06(-0.15%) |
Jun 18, 2014 | 37.09 | 37.51 | 36.87 | 37.36 | 661,266 | +0.20(+0.55%) |
Jun 17, 2014 | 37.14 | 37.27 | 36.90 | 37.15 | 819,264 | -0.01(-0.03%) |
Jun 16, 2014 | 36.74 | 37.47 | 36.49 | 37.16 | 604,241 | +0.56(+1.52%) |
Jun 13, 2014 | 36.88 | 36.95 | 36.49 | 36.61 | 195,888 | -0.21(-0.58%) |
Jun 12, 2014 | 36.48 | 37.10 | 36.38 | 36.82 | 673,551 | +0.24(+0.66%) |
Jun 11, 2014 | 36.87 | 36.90 | 36.43 | 36.58 | 190,306 | -0.34(-0.92%) |
Jun 10, 2014 | 36.75 | 36.93 | 36.42 | 36.92 | 274,923 | -0.39(-1.04%) |
Jun 06, 2014 | 37.39 | 37.53 | 37.21 | 37.31 | 219,731 | -0.06(-0.17%) |
Jun 05, 2014 | 37.39 | 37.69 | 37.14 | 37.37 | 229,018 | +0.08(+0.22%) |
Jun 04, 2014 | 36.97 | 37.38 | 36.85 | 37.29 | 294,248 | +0.27(+0.72%) |
Jun 03, 2014 | 36.54 | 37.04 | 36.54 | 37.02 | 327,815 | +0.37(+1.01%) |
Jun 02, 2014 | 36.66 | 36.78 | 36.14 | 36.65 | 406,938 | +0.00(+0.00%) |
May 30, 2014 | 36.38 | 36.85 | 36.33 | 36.65 | 375,566 | +0.31(+0.86%) |
May 29, 2014 | 36.49 | 36.49 | 36.07 | 36.34 | 261,682 | +0.08(+0.23%) |
May 28, 2014 | 36.05 | 36.48 | 35.66 | 36.25 | 549,601 | +0.30(+0.85%) |
May 27, 2014 | 35.74 | 36.12 | 35.42 | 35.95 | 437,171 | +0.41(+1.14%) |
May 23, 2014 | 35.76 | 35.54 | 35.54 | 35.54 | 527,269 | -0.11(-0.30%) |
May 22, 2014 | 35.80 | 35.82 | 35.50 | 35.65 | 364,131 | -0.19(-0.53%) |
May 21, 2014 | 36.29 | 36.36 | 35.72 | 35.84 | 421,479 | -0.30(-0.84%) |
May 20, 2014 | 36.50 | 36.60 | 35.81 | 36.14 | 572,568 | -0.45(-1.24%) |
May 19, 2014 | 36.35 | 36.78 | 36.20 | 36.60 | 533,242 | +0.22(+0.61%) |
May 16, 2014 | 35.93 | 36.39 | 35.61 | 36.37 | 308,533 | +0.63(+1.76%) |
May 15, 2014 | 35.87 | 35.87 | 34.97 | 35.75 | 401,365 | -0.18(-0.49%) |
May 14, 2014 | 36.23 | 36.31 | 35.40 | 35.92 | 468,749 | -0.28(-0.77%) |
May 13, 2014 | 36.58 | 36.68 | 36.02 | 36.20 | 349,007 | -0.27(-0.73%) |
May 12, 2014 | 35.97 | 36.58 | 35.88 | 36.47 | 343,901 | +0.65(+1.80%) |
May 09, 2014 | 35.32 | 35.83 | 35.22 | 35.82 | 506,184 | +0.45(+1.28%) |
May 08, 2014 | 35.37 | 35.61 | 35.02 | 35.37 | 524,394 | -0.03(-0.08%) |
May 07, 2014 | 36.01 | 36.01 | 35.15 | 35.40 | 507,248 | -0.68(-1.89%) |
May 06, 2014 | 34.98 | 36.09 | 34.96 | 36.08 | 746,209 | +0.92(+2.63%) |
May 05, 2014 | 34.99 | 35.41 | 34.79 | 35.16 | 409,106 | -0.12(-0.34%) |
May 02, 2014 | 34.56 | 35.53 | 34.56 | 35.28 | 728,023 | +0.84(+2.44%) |