Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.48 | 36.81 | 35.93 | 35.98 | 303,392 | -0.92(-2.49%) |
Jul 30, 2014 | 36.62 | 37.15 | 36.61 | 36.90 | 207,951 | +0.57(+1.57%) |
Jul 29, 2014 | 36.84 | 37.14 | 36.31 | 36.33 | 244,520 | -0.37(-1.01%) |
Jul 28, 2014 | 36.81 | 37.00 | 36.22 | 36.70 | 195,796 | +0.02(+0.05%) |
Jul 25, 2014 | 36.93 | 36.98 | 36.51 | 36.68 | 213,690 | -0.58(-1.56%) |
Jul 24, 2014 | 37.73 | 38.11 | 36.82 | 37.26 | 355,706 | -0.51(-1.35%) |
Jul 23, 2014 | 37.55 | 38.19 | 37.27 | 37.77 | 278,670 | +0.18(+0.48%) |
Jul 22, 2014 | 37.52 | 37.63 | 36.98 | 37.59 | 539,823 | +0.24(+0.64%) |
Jul 21, 2014 | 38.88 | 40.39 | 37.25 | 37.35 | 848,323 | -4.15(-10.00%) |
Jul 18, 2014 | 40.70 | 41.68 | 40.70 | 41.50 | 169,678 | +0.65(+1.59%) |
Jul 17, 2014 | 40.60 | 41.03 | 40.60 | 40.85 | 300,219 | -0.04(-0.10%) |
Jul 16, 2014 | 40.67 | 41.28 | 40.38 | 40.89 | 290,597 | +0.37(+0.91%) |
Jul 15, 2014 | 40.91 | 41.07 | 40.17 | 40.52 | 190,889 | -0.37(-0.90%) |
Jul 14, 2014 | 41.19 | 41.20 | 40.55 | 40.89 | 178,447 | +0.12(+0.29%) |
Jul 11, 2014 | 40.96 | 41.27 | 40.73 | 40.77 | 165,177 | -0.31(-0.75%) |
Jul 10, 2014 | 40.95 | 41.44 | 40.84 | 41.08 | 249,977 | -0.51(-1.23%) |
Jul 09, 2014 | 41.34 | 41.76 | 41.16 | 41.59 | 230,532 | +0.49(+1.19%) |
Jul 08, 2014 | 40.99 | 41.16 | 40.60 | 41.10 | 263,935 | -0.07(-0.17%) |
Jul 07, 2014 | 41.09 | 41.30 | 40.73 | 41.17 | 375,084 | -0.16(-0.39%) |
Jul 03, 2014 | 41.12 | 41.33 | 41.33 | 41.33 | 75,900 | +0.28(+0.68%) |
Jul 02, 2014 | 41.32 | 41.67 | 40.98 | 41.05 | 179,363 | -0.37(-0.89%) |
Jul 01, 2014 | 40.77 | 41.75 | 40.58 | 41.42 | 411,620 | +0.87(+2.15%) |
Jun 30, 2014 | 40.66 | 40.86 | 40.00 | 40.55 | 341,246 | -0.27(-0.66%) |
Jun 27, 2014 | 39.97 | 40.90 | 39.97 | 40.82 | 422,980 | +0.50(+1.24%) |
Jun 26, 2014 | 40.29 | 40.33 | 39.78 | 40.32 | 108,348 | +0.05(+0.12%) |
Jun 25, 2014 | 39.66 | 40.47 | 39.47 | 40.27 | 229,202 | +0.50(+1.24%) |
Jun 24, 2014 | 40.20 | 40.70 | 39.71 | 39.77 | 226,872 | -0.57(-1.40%) |
Jun 23, 2014 | 40.21 | 40.49 | 40.00 | 40.34 | 259,638 | +0.14(+0.35%) |
Jun 20, 2014 | 39.89 | 40.60 | 39.67 | 40.20 | 729,362 | +0.31(+0.78%) |
Jun 19, 2014 | 41.26 | 41.26 | 39.41 | 39.89 | 388,021 | -1.32(-3.20%) |
Jun 18, 2014 | 40.89 | 41.25 | 40.39 | 41.21 | 300,174 | +0.29(+0.71%) |
Jun 17, 2014 | 39.59 | 40.99 | 39.27 | 40.92 | 346,108 | +1.26(+3.18%) |
Jun 16, 2014 | 39.67 | 39.78 | 38.86 | 39.66 | 247,280 | -0.15(-0.38%) |
Jun 13, 2014 | 40.04 | 40.16 | 39.64 | 39.81 | 263,832 | -0.03(-0.08%) |
Jun 12, 2014 | 40.09 | 40.25 | 39.56 | 39.84 | 240,191 | -0.41(-1.02%) |
Jun 11, 2014 | 40.05 | 40.53 | 39.92 | 40.25 | 159,640 | +0.16(+0.40%) |
Jun 10, 2014 | 40.23 | 40.23 | 39.69 | 40.09 | 196,345 | +0.27(+0.68%) |
Jun 06, 2014 | 39.91 | 40.39 | 39.72 | 39.82 | 223,917 | +0.14(+0.35%) |
Jun 05, 2014 | 38.59 | 39.69 | 38.39 | 39.68 | 189,965 | +1.27(+3.31%) |
Jun 04, 2014 | 38.29 | 38.67 | 38.13 | 38.41 | 143,800 | -0.02(-0.05%) |
Jun 03, 2014 | 38.08 | 38.95 | 37.92 | 38.43 | 270,739 | +0.14(+0.37%) |
Jun 02, 2014 | 38.46 | 38.46 | 37.46 | 38.29 | 187,449 | -0.16(-0.42%) |
May 30, 2014 | 39.06 | 39.06 | 38.01 | 38.45 | 289,718 | -0.48(-1.23%) |
May 29, 2014 | 38.85 | 39.11 | 38.62 | 38.93 | 247,131 | +0.08(+0.21%) |
May 28, 2014 | 39.59 | 39.70 | 38.72 | 38.85 | 253,534 | -0.96(-2.41%) |
May 27, 2014 | 39.14 | 39.89 | 39.14 | 39.81 | 360,830 | +0.89(+2.29%) |
May 23, 2014 | 38.38 | 38.92 | 38.92 | 38.92 | 227,400 | +0.58(+1.52%) |
May 22, 2014 | 37.67 | 38.40 | 37.67 | 38.34 | 131,586 | +0.65(+1.72%) |
May 21, 2014 | 37.93 | 38.21 | 37.34 | 37.69 | 166,284 | +0.00(+0.00%) |
May 20, 2014 | 38.61 | 38.61 | 37.36 | 37.69 | 354,682 | -1.01(-2.60%) |
May 19, 2014 | 38.11 | 39.10 | 37.83 | 38.70 | 327,333 | +0.45(+1.19%) |
May 16, 2014 | 38.19 | 38.35 | 37.30 | 38.24 | 261,646 | +0.19(+0.50%) |
May 15, 2014 | 37.52 | 38.14 | 37.02 | 38.05 | 507,304 | +0.51(+1.36%) |
May 14, 2014 | 38.57 | 38.57 | 37.40 | 37.54 | 403,801 | -1.18(-3.05%) |
May 13, 2014 | 40.07 | 40.34 | 38.33 | 38.72 | 486,400 | -1.30(-3.25%) |
May 12, 2014 | 38.99 | 40.34 | 38.99 | 40.02 | 364,020 | +1.13(+2.91%) |
May 09, 2014 | 38.52 | 39.09 | 37.75 | 38.89 | 295,023 | +0.13(+0.34%) |
May 08, 2014 | 38.71 | 40.02 | 38.41 | 38.76 | 259,794 | +0.02(+0.05%) |
May 07, 2014 | 38.56 | 38.92 | 37.62 | 38.74 | 348,710 | +0.43(+1.12%) |
May 06, 2014 | 38.01 | 38.62 | 37.68 | 38.31 | 393,812 | +0.24(+0.63%) |
May 05, 2014 | 38.19 | 38.59 | 37.37 | 38.07 | 338,713 | -0.20(-0.52%) |
May 02, 2014 | 38.30 | 38.87 | 38.11 | 38.27 | 317,416 | -0.04(-0.10%) |