Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.91 | 35.06 | 31.91 | 31.92 | 795,588 | -4.60(-12.59%) |
Jul 30, 2014 | 37.17 | 37.46 | 35.95 | 36.52 | 247,287 | -1.02(-2.72%) |
Jul 29, 2014 | 37.44 | 37.78 | 37.00 | 37.55 | 368,198 | +0.32(+0.86%) |
Jul 28, 2014 | 37.33 | 37.61 | 36.77 | 37.22 | 229,968 | -0.16(-0.43%) |
Jul 25, 2014 | 38.04 | 38.34 | 37.21 | 37.38 | 164,600 | -1.07(-2.77%) |
Jul 24, 2014 | 38.43 | 38.79 | 37.82 | 38.45 | 228,940 | +0.05(+0.13%) |
Jul 23, 2014 | 38.32 | 38.67 | 38.03 | 38.40 | 212,011 | +0.04(+0.11%) |
Jul 22, 2014 | 37.95 | 38.39 | 37.57 | 38.36 | 163,512 | +0.74(+1.98%) |
Jul 21, 2014 | 38.31 | 38.78 | 37.41 | 37.61 | 257,308 | -0.95(-2.46%) |
Jul 18, 2014 | 37.36 | 38.62 | 37.36 | 38.56 | 203,234 | +1.06(+2.82%) |
Jul 17, 2014 | 38.29 | 38.91 | 37.43 | 37.50 | 214,277 | -1.07(-2.78%) |
Jul 16, 2014 | 38.91 | 39.02 | 38.32 | 38.58 | 164,709 | -0.03(-0.07%) |
Jul 15, 2014 | 38.99 | 39.08 | 38.20 | 38.60 | 224,065 | -0.28(-0.72%) |
Jul 14, 2014 | 38.51 | 39.04 | 38.19 | 38.88 | 243,306 | +0.77(+2.02%) |
Jul 11, 2014 | 38.10 | 38.47 | 37.44 | 38.11 | 247,628 | -0.14(-0.38%) |
Jul 10, 2014 | 38.01 | 38.62 | 37.84 | 38.26 | 298,418 | -0.63(-1.63%) |
Jul 09, 2014 | 39.23 | 39.61 | 38.64 | 38.89 | 530,239 | -0.13(-0.32%) |
Jul 08, 2014 | 39.82 | 40.11 | 38.82 | 39.02 | 443,162 | -0.80(-2.02%) |
Jul 07, 2014 | 40.77 | 40.96 | 39.79 | 39.82 | 254,748 | -1.05(-2.57%) |
Jul 03, 2014 | 40.45 | 40.87 | 40.87 | 40.87 | 128,220 | +0.52(+1.30%) |
Jul 02, 2014 | 41.21 | 41.66 | 40.33 | 40.34 | 236,998 | -0.96(-2.31%) |
Jul 01, 2014 | 40.72 | 42.00 | 40.66 | 41.30 | 287,594 | +0.81(+2.00%) |
Jun 30, 2014 | 40.43 | 40.66 | 39.80 | 40.49 | 343,647 | +0.07(+0.17%) |
Jun 27, 2014 | 40.70 | 40.99 | 40.08 | 40.42 | 1,415,497 | -0.60(-1.46%) |
Jun 26, 2014 | 41.17 | 41.44 | 40.69 | 41.02 | 218,213 | -0.22(-0.53%) |
Jun 25, 2014 | 40.35 | 41.31 | 40.18 | 41.24 | 220,731 | +0.70(+1.73%) |
Jun 24, 2014 | 40.63 | 41.21 | 40.40 | 40.54 | 213,940 | -0.22(-0.54%) |
Jun 23, 2014 | 40.60 | 41.12 | 40.40 | 40.76 | 238,509 | +0.18(+0.44%) |
Jun 20, 2014 | 40.55 | 40.71 | 40.24 | 40.58 | 378,555 | +0.27(+0.66%) |
Jun 19, 2014 | 40.58 | 40.66 | 39.65 | 40.31 | 244,549 | -0.21(-0.51%) |
Jun 18, 2014 | 40.15 | 40.66 | 39.93 | 40.52 | 195,243 | +0.43(+1.08%) |
Jun 17, 2014 | 40.06 | 40.70 | 39.92 | 40.09 | 269,526 | -0.16(-0.40%) |
Jun 16, 2014 | 39.95 | 40.56 | 39.67 | 40.25 | 182,739 | +0.17(+0.42%) |
Jun 13, 2014 | 39.97 | 40.44 | 39.70 | 40.08 | 150,542 | +0.27(+0.68%) |
Jun 12, 2014 | 40.23 | 40.23 | 39.24 | 39.81 | 208,554 | -0.43(-1.07%) |
Jun 11, 2014 | 40.07 | 40.47 | 39.57 | 40.24 | 114,350 | -0.15(-0.38%) |
Jun 10, 2014 | 40.50 | 40.58 | 40.14 | 40.39 | 183,563 | +1.33(+3.40%) |
Jun 06, 2014 | 39.06 | 39.41 | 38.84 | 39.07 | 241,484 | +0.30(+0.76%) |
Jun 05, 2014 | 37.59 | 38.94 | 37.19 | 38.77 | 226,715 | +1.23(+3.27%) |
Jun 04, 2014 | 36.40 | 37.70 | 36.26 | 37.55 | 182,342 | +0.89(+2.42%) |
Jun 03, 2014 | 36.24 | 37.09 | 35.57 | 36.66 | 234,417 | +0.30(+0.81%) |
Jun 02, 2014 | 36.89 | 36.89 | 36.01 | 36.36 | 109,909 | -0.46(-1.24%) |
May 30, 2014 | 37.00 | 37.11 | 36.44 | 36.82 | 162,866 | -0.08(-0.21%) |
May 29, 2014 | 36.36 | 36.91 | 35.84 | 36.89 | 134,606 | +0.74(+2.03%) |
May 28, 2014 | 36.07 | 36.28 | 35.53 | 36.16 | 134,191 | -0.10(-0.28%) |
May 27, 2014 | 35.99 | 36.69 | 35.86 | 36.26 | 114,809 | +0.58(+1.63%) |
May 23, 2014 | 35.45 | 35.68 | 35.68 | 35.68 | 111,896 | +0.13(+0.36%) |
May 22, 2014 | 34.51 | 35.55 | 34.42 | 35.55 | 110,052 | +1.03(+2.99%) |
May 21, 2014 | 35.06 | 35.29 | 33.94 | 34.52 | 187,125 | -0.36(-1.02%) |
May 20, 2014 | 35.23 | 35.62 | 34.67 | 34.87 | 268,643 | -0.53(-1.50%) |
May 19, 2014 | 34.78 | 35.72 | 34.78 | 35.41 | 147,842 | +0.37(+1.06%) |
May 16, 2014 | 34.89 | 35.14 | 34.25 | 35.03 | 184,184 | +0.09(+0.27%) |
May 15, 2014 | 35.66 | 35.79 | 34.76 | 34.94 | 181,631 | -0.93(-2.58%) |
May 14, 2014 | 36.84 | 36.84 | 35.61 | 35.87 | 384,516 | -0.94(-2.56%) |
May 13, 2014 | 37.50 | 37.50 | 36.58 | 36.81 | 587,056 | -0.61(-1.62%) |
May 12, 2014 | 36.91 | 38.06 | 36.86 | 37.42 | 162,070 | +0.81(+2.21%) |
May 09, 2014 | 36.46 | 36.64 | 35.90 | 36.61 | 231,662 | -0.03(-0.09%) |
May 08, 2014 | 36.26 | 37.00 | 36.20 | 36.64 | 241,526 | +0.22(+0.60%) |
May 07, 2014 | 36.39 | 36.54 | 35.93 | 36.42 | 260,281 | +0.11(+0.30%) |
May 06, 2014 | 36.93 | 37.11 | 36.30 | 36.31 | 287,412 | -0.71(-1.91%) |
May 05, 2014 | 37.57 | 37.80 | 36.72 | 37.02 | 265,489 | -0.86(-2.27%) |
May 02, 2014 | 37.61 | 37.93 | 37.16 | 37.88 | 235,024 | +0.46(+1.24%) |