Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.13 | 36.25 | 33.51 | 33.61 | 720,835 | -3.01(-8.22%) |
Jul 30, 2014 | 37.26 | 37.85 | 36.41 | 36.62 | 213,643 | -0.45(-1.21%) |
Jul 29, 2014 | 36.57 | 37.47 | 36.41 | 37.07 | 329,335 | +0.52(+1.42%) |
Jul 28, 2014 | 36.97 | 37.00 | 36.40 | 36.55 | 308,576 | -0.47(-1.27%) |
Jul 25, 2014 | 36.59 | 37.33 | 36.35 | 37.02 | 303,025 | +0.30(+0.82%) |
Jul 24, 2014 | 36.75 | 37.33 | 36.23 | 36.72 | 362,910 | -0.05(-0.14%) |
Jul 23, 2014 | 37.24 | 37.92 | 36.64 | 36.77 | 435,763 | -0.42(-1.13%) |
Jul 22, 2014 | 38.04 | 38.43 | 36.88 | 37.19 | 374,524 | -0.57(-1.51%) |
Jul 21, 2014 | 38.09 | 38.80 | 36.51 | 37.76 | 611,367 | -0.43(-1.13%) |
Jul 18, 2014 | 36.86 | 38.60 | 36.78 | 38.19 | 692,659 | +1.23(+3.33%) |
Jul 17, 2014 | 38.78 | 39.85 | 36.86 | 36.96 | 902,704 | -2.08(-5.33%) |
Jul 16, 2014 | 44.50 | 44.50 | 38.47 | 39.04 | 3,043,515 | -8.05(-17.09%) |
Jul 15, 2014 | 47.56 | 47.89 | 46.22 | 47.09 | 370,636 | -0.31(-0.65%) |
Jul 14, 2014 | 47.56 | 47.63 | 46.79 | 47.40 | 226,016 | +0.49(+1.04%) |
Jul 11, 2014 | 46.22 | 46.98 | 45.70 | 46.91 | 239,489 | +0.64(+1.38%) |
Jul 10, 2014 | 45.46 | 46.97 | 44.50 | 46.27 | 421,194 | -0.38(-0.81%) |
Jul 09, 2014 | 45.57 | 46.85 | 44.27 | 46.65 | 543,791 | +1.08(+2.37%) |
Jul 08, 2014 | 49.11 | 49.25 | 44.21 | 45.57 | 1,215,493 | -3.50(-7.13%) |
Jul 07, 2014 | 50.82 | 51.20 | 48.93 | 49.07 | 446,967 | -1.75(-3.44%) |
Jul 03, 2014 | 51.60 | 50.82 | 50.82 | 50.82 | 185,400 | -0.37(-0.72%) |
Jul 02, 2014 | 50.08 | 51.59 | 49.79 | 51.19 | 264,743 | +1.23(+2.46%) |
Jul 01, 2014 | 49.93 | 50.20 | 49.19 | 49.96 | 377,075 | +0.34(+0.69%) |
Jun 30, 2014 | 48.58 | 49.89 | 48.45 | 49.62 | 472,965 | +1.20(+2.48%) |
Jun 27, 2014 | 47.83 | 48.95 | 47.74 | 48.42 | 944,300 | +0.50(+1.04%) |
Jun 26, 2014 | 49.28 | 49.46 | 47.50 | 47.92 | 460,920 | -1.49(-3.02%) |
Jun 25, 2014 | 47.94 | 49.59 | 47.30 | 49.41 | 462,396 | +1.29(+2.68%) |
Jun 24, 2014 | 49.77 | 50.47 | 48.10 | 48.12 | 723,329 | -1.64(-3.30%) |
Jun 23, 2014 | 50.46 | 51.45 | 49.54 | 49.76 | 681,310 | +0.00(+0.00%) |
Jun 20, 2014 | 47.57 | 50.00 | 47.29 | 49.76 | 1,404,028 | +2.34(+4.93%) |
Jun 19, 2014 | 47.50 | 48.00 | 46.91 | 47.42 | 434,999 | +0.15(+0.32%) |
Jun 18, 2014 | 47.22 | 47.35 | 46.16 | 47.27 | 473,784 | +0.07(+0.15%) |
Jun 17, 2014 | 47.49 | 48.05 | 46.91 | 47.20 | 549,027 | -0.26(-0.55%) |
Jun 16, 2014 | 46.64 | 47.77 | 46.05 | 47.46 | 625,046 | +0.78(+1.67%) |
Jun 13, 2014 | 47.81 | 48.45 | 45.70 | 46.68 | 579,494 | -1.14(-2.38%) |
Jun 12, 2014 | 48.44 | 48.49 | 47.11 | 47.82 | 551,351 | -0.59(-1.22%) |
Jun 11, 2014 | 48.20 | 48.45 | 47.41 | 48.41 | 456,550 | +0.10(+0.21%) |
Jun 10, 2014 | 48.15 | 48.61 | 47.16 | 48.31 | 584,634 | +2.30(+5.00%) |
Jun 06, 2014 | 46.66 | 46.80 | 45.84 | 46.01 | 537,875 | -0.09(-0.20%) |
Jun 05, 2014 | 45.23 | 46.70 | 44.82 | 46.10 | 695,423 | +0.87(+1.92%) |
Jun 04, 2014 | 42.57 | 45.42 | 42.10 | 45.23 | 958,411 | +2.60(+6.10%) |
Jun 03, 2014 | 41.96 | 42.85 | 41.89 | 42.63 | 826,328 | +0.47(+1.11%) |
Jun 02, 2014 | 41.99 | 42.51 | 41.46 | 42.16 | 4,658,627 | +0.38(+0.91%) |
May 30, 2014 | 41.86 | 42.55 | 41.56 | 41.78 | 967,793 | +1.25(+3.08%) |
May 29, 2014 | 41.29 | 41.38 | 40.30 | 40.53 | 399,499 | -0.38(-0.93%) |
May 28, 2014 | 41.35 | 41.90 | 40.32 | 40.91 | 569,617 | -0.19(-0.46%) |
May 27, 2014 | 38.92 | 41.21 | 38.76 | 41.10 | 1,031,666 | +2.92(+7.65%) |
May 23, 2014 | 37.43 | 38.18 | 38.18 | 38.18 | 350,800 | +0.54(+1.43%) |
May 22, 2014 | 36.67 | 37.71 | 36.44 | 37.64 | 326,785 | +1.11(+3.04%) |
May 21, 2014 | 36.77 | 37.29 | 36.28 | 36.53 | 332,726 | -0.18(-0.49%) |
May 20, 2014 | 36.77 | 37.13 | 35.54 | 36.71 | 416,434 | -0.26(-0.70%) |
May 19, 2014 | 36.38 | 37.71 | 36.38 | 36.97 | 511,466 | +0.35(+0.96%) |
May 16, 2014 | 36.35 | 36.74 | 35.69 | 36.62 | 235,104 | +0.27(+0.74%) |
May 15, 2014 | 35.30 | 36.50 | 34.64 | 36.35 | 404,966 | +0.80(+2.25%) |
May 14, 2014 | 36.50 | 36.59 | 35.13 | 35.55 | 370,586 | -1.12(-3.05%) |
May 13, 2014 | 37.14 | 37.60 | 36.42 | 36.67 | 262,272 | -0.51(-1.37%) |
May 12, 2014 | 36.00 | 37.60 | 35.86 | 37.18 | 554,913 | +1.30(+3.62%) |
May 09, 2014 | 35.08 | 35.90 | 34.04 | 35.88 | 519,536 | +0.51(+1.44%) |
May 08, 2014 | 32.16 | 36.69 | 32.01 | 35.37 | 1,387,698 | +1.37(+4.03%) |
May 07, 2014 | 35.71 | 35.76 | 32.60 | 34.00 | 643,830 | -1.39(-3.93%) |
May 06, 2014 | 34.95 | 36.88 | 34.51 | 35.39 | 549,304 | +0.50(+1.43%) |
May 05, 2014 | 33.79 | 35.25 | 33.25 | 34.89 | 397,645 | +0.75(+2.20%) |
May 02, 2014 | 34.62 | 34.87 | 33.45 | 34.14 | 640,595 | -0.24(-0.70%) |