Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.00 | 40.75 | 39.08 | 40.41 | 557,613 | -0.27(-0.66%) |
Jul 30, 2014 | 40.29 | 41.00 | 39.67 | 40.68 | 747,066 | +0.96(+2.42%) |
Jul 29, 2014 | 36.16 | 41.40 | 35.91 | 39.72 | 1,941,754 | +5.06(+14.60%) |
Jul 28, 2014 | 34.65 | 34.80 | 33.88 | 34.66 | 253,546 | +0.03(+0.09%) |
Jul 25, 2014 | 34.15 | 34.65 | 34.00 | 34.63 | 153,032 | +0.15(+0.44%) |
Jul 24, 2014 | 34.11 | 34.62 | 33.64 | 34.48 | 132,300 | +0.59(+1.74%) |
Jul 23, 2014 | 34.53 | 34.70 | 33.75 | 33.89 | 179,778 | -0.58(-1.68%) |
Jul 22, 2014 | 34.01 | 34.75 | 33.92 | 34.47 | 137,671 | +0.65(+1.92%) |
Jul 21, 2014 | 33.55 | 33.95 | 33.26 | 33.82 | 177,256 | +0.08(+0.24%) |
Jul 18, 2014 | 33.37 | 33.95 | 33.25 | 33.74 | 294,972 | +0.33(+0.99%) |
Jul 17, 2014 | 33.70 | 34.07 | 33.16 | 33.41 | 271,289 | -0.61(-1.79%) |
Jul 16, 2014 | 34.17 | 34.91 | 33.66 | 34.02 | 246,928 | -0.08(-0.23%) |
Jul 15, 2014 | 33.97 | 35.06 | 33.70 | 34.10 | 349,047 | -0.05(-0.15%) |
Jul 14, 2014 | 34.15 | 34.70 | 34.00 | 34.15 | 222,147 | +0.24(+0.71%) |
Jul 11, 2014 | 32.99 | 33.94 | 32.97 | 33.91 | 255,970 | +0.96(+2.91%) |
Jul 10, 2014 | 32.26 | 33.56 | 32.26 | 32.95 | 252,809 | -0.30(-0.90%) |
Jul 09, 2014 | 33.11 | 34.11 | 32.87 | 33.25 | 298,542 | +0.14(+0.42%) |
Jul 08, 2014 | 34.55 | 34.57 | 32.58 | 33.11 | 593,513 | -1.45(-4.20%) |
Jul 07, 2014 | 35.47 | 35.47 | 34.54 | 34.56 | 211,801 | -1.12(-3.14%) |
Jul 03, 2014 | 35.45 | 35.68 | 35.68 | 35.68 | 103,500 | +0.33(+0.93%) |
Jul 02, 2014 | 35.38 | 36.23 | 34.86 | 35.35 | 303,136 | -0.10(-0.28%) |
Jul 01, 2014 | 35.11 | 35.95 | 34.47 | 35.45 | 380,658 | +0.49(+1.40%) |
Jun 30, 2014 | 33.73 | 35.06 | 33.56 | 34.96 | 471,290 | +1.16(+3.43%) |
Jun 27, 2014 | 34.01 | 34.65 | 33.80 | 33.80 | 1,081,891 | -0.35(-1.02%) |
Jun 26, 2014 | 34.47 | 34.47 | 33.68 | 34.15 | 205,242 | -0.27(-0.78%) |
Jun 25, 2014 | 33.90 | 34.43 | 33.81 | 34.42 | 267,165 | +0.40(+1.18%) |
Jun 24, 2014 | 34.77 | 35.57 | 34.00 | 34.02 | 448,359 | -0.71(-2.04%) |
Jun 23, 2014 | 34.58 | 34.96 | 34.19 | 34.73 | 247,493 | +0.21(+0.61%) |
Jun 20, 2014 | 34.34 | 34.66 | 33.79 | 34.52 | 298,648 | +0.18(+0.52%) |
Jun 19, 2014 | 34.70 | 34.70 | 33.76 | 34.34 | 210,346 | -0.20(-0.58%) |
Jun 18, 2014 | 34.42 | 34.72 | 33.67 | 34.54 | 281,894 | +0.00(+0.00%) |
Jun 17, 2014 | 33.92 | 35.13 | 33.67 | 34.54 | 351,554 | +0.52(+1.53%) |
Jun 16, 2014 | 33.24 | 34.48 | 33.03 | 34.02 | 443,078 | +0.67(+2.01%) |
Jun 13, 2014 | 32.89 | 33.50 | 32.36 | 33.35 | 207,289 | +0.44(+1.34%) |
Jun 12, 2014 | 32.68 | 33.48 | 32.27 | 32.91 | 293,492 | +0.25(+0.77%) |
Jun 11, 2014 | 32.45 | 33.40 | 31.93 | 32.66 | 438,678 | -0.09(-0.27%) |
Jun 10, 2014 | 32.15 | 32.78 | 32.15 | 32.75 | 202,341 | +0.78(+2.44%) |
Jun 06, 2014 | 31.83 | 32.25 | 31.75 | 31.97 | 249,335 | +0.39(+1.23%) |
Jun 05, 2014 | 31.16 | 31.74 | 30.76 | 31.58 | 186,814 | +0.57(+1.84%) |
Jun 04, 2014 | 30.73 | 31.15 | 30.35 | 31.01 | 181,012 | +0.08(+0.26%) |
Jun 03, 2014 | 30.45 | 31.06 | 30.34 | 30.93 | 371,722 | +0.40(+1.31%) |
Jun 02, 2014 | 31.67 | 31.67 | 30.19 | 30.53 | 532,750 | -1.22(-3.84%) |
May 30, 2014 | 32.17 | 32.24 | 31.37 | 31.75 | 224,264 | -0.27(-0.84%) |
May 29, 2014 | 31.91 | 32.13 | 31.75 | 32.02 | 177,886 | +0.38(+1.20%) |
May 28, 2014 | 31.88 | 31.92 | 31.01 | 31.64 | 294,013 | -0.47(-1.46%) |
May 27, 2014 | 31.70 | 32.18 | 31.55 | 32.11 | 251,381 | +0.58(+1.84%) |
May 23, 2014 | 30.91 | 31.53 | 31.53 | 31.53 | 183,700 | +0.53(+1.71%) |
May 22, 2014 | 30.50 | 31.12 | 30.11 | 31.00 | 108,695 | +0.52(+1.71%) |
May 21, 2014 | 30.25 | 30.80 | 30.01 | 30.48 | 242,686 | +0.37(+1.23%) |
May 20, 2014 | 30.64 | 30.81 | 29.84 | 30.11 | 277,893 | -0.63(-2.05%) |
May 19, 2014 | 30.53 | 31.14 | 30.13 | 30.74 | 186,879 | +0.48(+1.59%) |
May 16, 2014 | 30.04 | 30.50 | 29.59 | 30.26 | 188,710 | +0.05(+0.17%) |
May 15, 2014 | 29.57 | 30.45 | 29.04 | 30.21 | 475,106 | +0.52(+1.75%) |
May 14, 2014 | 29.66 | 30.00 | 29.19 | 29.69 | 510,459 | -0.20(-0.67%) |
May 13, 2014 | 30.42 | 30.47 | 29.38 | 29.89 | 396,639 | -0.52(-1.71%) |
May 12, 2014 | 29.42 | 30.57 | 29.38 | 30.41 | 324,615 | +1.08(+3.68%) |
May 09, 2014 | 28.79 | 29.62 | 28.60 | 29.33 | 226,248 | +0.46(+1.59%) |
May 08, 2014 | 28.56 | 29.51 | 28.19 | 28.87 | 387,491 | +0.26(+0.91%) |
May 07, 2014 | 28.69 | 29.06 | 27.78 | 28.61 | 549,282 | -0.04(-0.14%) |
May 06, 2014 | 29.93 | 30.22 | 28.51 | 28.65 | 651,125 | -1.53(-5.07%) |
May 05, 2014 | 30.57 | 30.58 | 29.91 | 30.18 | 472,742 | -0.78(-2.52%) |
May 02, 2014 | 31.11 | 31.22 | 30.38 | 30.96 | 413,742 | +0.00(+0.00%) |