Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.32 | 35.94 | 34.53 | 35.20 | 1,245,757 | -0.69(-1.92%) |
Jul 30, 2014 | 35.52 | 36.35 | 35.39 | 35.89 | 906,643 | +0.73(+2.08%) |
Jul 29, 2014 | 34.68 | 35.63 | 34.51 | 35.16 | 674,407 | +0.76(+2.21%) |
Jul 28, 2014 | 35.00 | 35.20 | 33.75 | 34.40 | 605,624 | -0.49(-1.40%) |
Jul 25, 2014 | 34.60 | 35.13 | 34.18 | 34.89 | 661,501 | +0.20(+0.58%) |
Jul 24, 2014 | 35.28 | 35.35 | 34.40 | 34.69 | 657,432 | -0.31(-0.89%) |
Jul 23, 2014 | 34.82 | 35.53 | 34.69 | 35.00 | 1,087,588 | +0.74(+2.16%) |
Jul 22, 2014 | 34.44 | 35.00 | 34.15 | 34.26 | 975,819 | -0.01(-0.03%) |
Jul 21, 2014 | 34.37 | 34.49 | 33.79 | 34.27 | 603,891 | -0.23(-0.67%) |
Jul 18, 2014 | 33.91 | 34.84 | 33.75 | 34.50 | 841,422 | +0.75(+2.22%) |
Jul 17, 2014 | 34.80 | 35.28 | 33.65 | 33.75 | 1,122,159 | -1.42(-4.04%) |
Jul 16, 2014 | 35.37 | 35.86 | 34.67 | 35.17 | 703,410 | -0.04(-0.11%) |
Jul 15, 2014 | 36.99 | 37.04 | 34.62 | 35.21 | 1,639,041 | -1.72(-4.66%) |
Jul 14, 2014 | 37.77 | 37.77 | 36.59 | 36.93 | 939,842 | -0.47(-1.26%) |
Jul 11, 2014 | 36.37 | 38.65 | 35.79 | 37.40 | 1,407,246 | +1.07(+2.95%) |
Jul 10, 2014 | 35.01 | 37.10 | 34.40 | 36.33 | 1,434,968 | +0.59(+1.65%) |
Jul 09, 2014 | 37.24 | 37.86 | 34.88 | 35.74 | 1,844,762 | +0.28(+0.79%) |
Jul 08, 2014 | 37.21 | 37.38 | 35.01 | 35.46 | 1,405,388 | -2.05(-5.47%) |
Jul 07, 2014 | 38.32 | 39.14 | 37.07 | 37.51 | 915,971 | -1.14(-2.95%) |
Jul 03, 2014 | 38.74 | 38.65 | 38.65 | 38.65 | 1,011,500 | +0.08(+0.21%) |
Jul 02, 2014 | 39.01 | 39.34 | 38.18 | 38.57 | 934,969 | -0.45(-1.15%) |
Jul 01, 2014 | 38.48 | 39.24 | 38.34 | 39.02 | 975,842 | +0.77(+2.01%) |
Jun 30, 2014 | 38.96 | 39.54 | 37.90 | 38.25 | 856,455 | -0.63(-1.62%) |
Jun 27, 2014 | 38.86 | 39.33 | 37.86 | 38.88 | 804,354 | -0.22(-0.56%) |
Jun 26, 2014 | 39.38 | 39.49 | 38.38 | 39.10 | 509,755 | -0.18(-0.46%) |
Jun 25, 2014 | 39.55 | 40.10 | 38.76 | 39.28 | 803,103 | -0.48(-1.21%) |
Jun 24, 2014 | 40.62 | 41.49 | 39.65 | 39.76 | 800,524 | -0.72(-1.78%) |
Jun 23, 2014 | 41.51 | 41.95 | 40.22 | 40.48 | 903,396 | -0.96(-2.32%) |
Jun 20, 2014 | 41.03 | 41.56 | 40.77 | 41.44 | 1,203,703 | +0.52(+1.27%) |
Jun 19, 2014 | 39.76 | 40.98 | 39.69 | 40.92 | 997,110 | +1.22(+3.07%) |
Jun 18, 2014 | 39.29 | 39.76 | 38.53 | 39.70 | 915,794 | +0.41(+1.04%) |
Jun 17, 2014 | 39.91 | 40.28 | 38.04 | 39.29 | 1,776,551 | -1.16(-2.87%) |
Jun 16, 2014 | 39.96 | 40.98 | 39.60 | 40.45 | 972,139 | +0.36(+0.90%) |
Jun 13, 2014 | 40.20 | 40.56 | 39.45 | 40.09 | 746,365 | -0.01(-0.02%) |
Jun 12, 2014 | 39.90 | 40.57 | 39.41 | 40.10 | 741,256 | -0.02(-0.05%) |
Jun 11, 2014 | 39.84 | 42.31 | 39.60 | 40.12 | 1,688,229 | +0.04(+0.10%) |
Jun 10, 2014 | 39.91 | 40.57 | 39.56 | 40.08 | 1,484,423 | +2.62(+6.99%) |
Jun 06, 2014 | 37.62 | 38.15 | 37.01 | 37.46 | 796,565 | -0.13(-0.35%) |
Jun 05, 2014 | 36.90 | 38.40 | 36.53 | 37.59 | 1,211,588 | +1.18(+3.24%) |
Jun 04, 2014 | 35.53 | 36.48 | 34.92 | 36.41 | 1,010,640 | +0.89(+2.51%) |
Jun 03, 2014 | 34.20 | 35.72 | 33.92 | 35.52 | 1,460,449 | +1.15(+3.35%) |
Jun 02, 2014 | 33.50 | 34.70 | 33.06 | 34.37 | 1,067,750 | +1.00(+3.00%) |
May 30, 2014 | 34.60 | 34.66 | 33.00 | 33.37 | 1,243,769 | -1.16(-3.36%) |
May 29, 2014 | 34.60 | 35.17 | 34.15 | 34.53 | 1,053,944 | +0.10(+0.29%) |
May 28, 2014 | 35.50 | 35.51 | 34.08 | 34.43 | 904,733 | -0.73(-2.08%) |
May 27, 2014 | 33.36 | 35.24 | 33.16 | 35.16 | 1,336,554 | +2.00(+6.03%) |
May 23, 2014 | 33.52 | 33.16 | 33.16 | 33.16 | 889,900 | -0.49(-1.46%) |
May 22, 2014 | 32.72 | 34.60 | 32.55 | 33.65 | 802,954 | +0.83(+2.53%) |
May 21, 2014 | 33.42 | 34.14 | 32.63 | 32.82 | 1,056,070 | -0.57(-1.71%) |
May 20, 2014 | 34.43 | 34.43 | 33.30 | 33.39 | 754,019 | -0.97(-2.82%) |
May 19, 2014 | 34.41 | 35.28 | 34.09 | 34.36 | 991,317 | +0.11(+0.32%) |
May 16, 2014 | 35.00 | 35.12 | 33.59 | 34.25 | 1,141,526 | -0.91(-2.59%) |
May 15, 2014 | 35.20 | 35.61 | 33.75 | 35.16 | 959,250 | -0.80(-2.22%) |
May 14, 2014 | 35.20 | 36.65 | 34.65 | 35.96 | 753,917 | +0.77(+2.19%) |
May 13, 2014 | 36.99 | 37.15 | 35.15 | 35.19 | 730,497 | -1.79(-4.84%) |
May 12, 2014 | 36.68 | 38.50 | 36.19 | 36.98 | 1,479,972 | +1.63(+4.61%) |
May 09, 2014 | 33.55 | 35.46 | 33.10 | 35.35 | 1,224,263 | +1.66(+4.93%) |
May 08, 2014 | 34.02 | 35.09 | 33.40 | 33.69 | 980,224 | -0.52(-1.52%) |
May 07, 2014 | 34.20 | 34.51 | 32.61 | 34.21 | 1,005,946 | +0.10(+0.29%) |
May 06, 2014 | 35.99 | 36.16 | 33.94 | 34.11 | 1,146,833 | -0.99(-2.82%) |
May 05, 2014 | 34.22 | 35.55 | 33.50 | 35.10 | 1,175,493 | +0.60(+1.74%) |
May 02, 2014 | 37.50 | 37.50 | 34.02 | 34.50 | 3,677,578 | -4.37(-11.24%) |