Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.50 | 39.60 | 38.43 | 39.11 | 942,840 | +0.29(+0.75%) |
Jul 30, 2014 | 38.78 | 39.89 | 38.60 | 38.82 | 1,886,369 | +0.37(+0.96%) |
Jul 29, 2014 | 38.50 | 39.02 | 38.28 | 38.45 | 815,838 | -0.03(-0.08%) |
Jul 28, 2014 | 38.40 | 38.62 | 38.27 | 38.48 | 933,479 | +0.02(+0.05%) |
Jul 25, 2014 | 38.02 | 38.48 | 37.95 | 38.46 | 420,443 | +0.38(+1.00%) |
Jul 24, 2014 | 37.64 | 38.10 | 37.49 | 38.08 | 559,472 | +0.58(+1.55%) |
Jul 23, 2014 | 38.00 | 38.00 | 37.32 | 37.50 | 676,618 | -0.49(-1.29%) |
Jul 22, 2014 | 38.08 | 38.28 | 37.93 | 37.99 | 442,373 | +0.17(+0.45%) |
Jul 21, 2014 | 38.13 | 38.23 | 37.72 | 37.82 | 263,356 | -0.50(-1.30%) |
Jul 18, 2014 | 38.00 | 38.47 | 37.71 | 38.32 | 327,017 | +0.26(+0.68%) |
Jul 17, 2014 | 38.34 | 38.50 | 37.96 | 38.06 | 310,447 | -0.25(-0.65%) |
Jul 16, 2014 | 38.48 | 38.73 | 38.29 | 38.31 | 393,322 | +0.06(+0.16%) |
Jul 15, 2014 | 38.46 | 38.65 | 38.24 | 38.25 | 557,229 | -0.23(-0.60%) |
Jul 14, 2014 | 38.29 | 38.48 | 37.93 | 38.48 | 422,022 | +0.40(+1.05%) |
Jul 11, 2014 | 38.00 | 38.21 | 37.56 | 38.08 | 409,536 | +0.36(+0.95%) |
Jul 10, 2014 | 37.83 | 38.00 | 37.43 | 37.72 | 460,638 | -0.30(-0.79%) |
Jul 09, 2014 | 37.39 | 38.04 | 37.24 | 38.02 | 715,118 | +0.73(+1.96%) |
Jul 08, 2014 | 37.99 | 37.99 | 36.76 | 37.29 | 1,119,264 | -0.31(-0.82%) |
Jul 07, 2014 | 38.33 | 38.34 | 37.48 | 37.60 | 611,580 | -0.47(-1.23%) |
Jul 04, 2014 | 37.82 | 38.34 | 37.82 | 38.07 | 109,540 | +0.12(+0.32%) |
Jul 03, 2014 | 38.50 | 38.50 | 37.89 | 37.95 | 381,913 | -0.45(-1.17%) |
Jul 02, 2014 | 38.36 | 38.65 | 38.00 | 38.40 | 581,476 | +0.58(+1.53%) |
Jun 30, 2014 | 37.82 | 37.82 | 37.82 | 0 | -0.01(-0.03%) | |
Jun 27, 2014 | 37.14 | 37.84 | 36.77 | 37.83 | 587,751 | +0.80(+2.16%) |
Jun 26, 2014 | 36.27 | 37.08 | 36.15 | 37.03 | 553,979 | +0.78(+2.15%) |
Jun 25, 2014 | 36.28 | 36.50 | 36.10 | 36.25 | 398,538 | -0.12(-0.33%) |
Jun 24, 2014 | 36.87 | 36.94 | 36.29 | 36.37 | 469,391 | -0.11(-0.30%) |
Jun 23, 2014 | 36.80 | 36.80 | 36.38 | 36.48 | 574,533 | -0.06(-0.16%) |
Jun 20, 2014 | 36.55 | 36.75 | 36.35 | 36.54 | 1,736,623 | -0.16(-0.44%) |
Jun 19, 2014 | 37.60 | 37.60 | 36.57 | 36.70 | 500,077 | -0.88(-2.34%) |
Jun 18, 2014 | 37.43 | 37.68 | 37.42 | 37.58 | 306,725 | +0.28(+0.75%) |
Jun 17, 2014 | 37.20 | 37.59 | 37.16 | 37.30 | 306,250 | +0.05(+0.13%) |
Jun 16, 2014 | 37.33 | 37.48 | 36.89 | 37.25 | 336,435 | -0.06(-0.16%) |
Jun 13, 2014 | 36.57 | 37.44 | 36.57 | 37.31 | 839,190 | +0.81(+2.22%) |
Jun 12, 2014 | 36.84 | 36.94 | 36.42 | 36.50 | 317,257 | -0.54(-1.46%) |
Jun 11, 2014 | 36.90 | 37.18 | 36.68 | 37.04 | 520,494 | +0.18(+0.49%) |
Jun 10, 2014 | 37.00 | 37.15 | 36.68 | 36.86 | 268,836 | -0.20(-0.54%) |
Jun 06, 2014 | 36.70 | 37.09 | 36.60 | 37.06 | 1,337,871 | +0.35(+0.95%) |
Jun 05, 2014 | 36.42 | 36.77 | 36.20 | 36.71 | 717,525 | +0.26(+0.71%) |
Jun 04, 2014 | 36.48 | 36.65 | 36.08 | 36.45 | 527,646 | -0.05(-0.14%) |
Jun 03, 2014 | 36.45 | 36.74 | 36.28 | 36.50 | 486,444 | +0.01(+0.03%) |
Jun 02, 2014 | 37.12 | 37.13 | 36.43 | 36.49 | 441,927 | -0.41(-1.11%) |
May 30, 2014 | 36.82 | 36.90 | 36.36 | 36.90 | 1,126,465 | +0.10(+0.27%) |
May 29, 2014 | 37.00 | 37.12 | 36.41 | 36.80 | 542,689 | -0.21(-0.57%) |
May 28, 2014 | 37.44 | 37.44 | 36.61 | 37.01 | 363,852 | -0.24(-0.64%) |
May 27, 2014 | 37.27 | 37.47 | 37.16 | 37.25 | 547,978 | +0.01(+0.03%) |
May 26, 2014 | 37.20 | 37.48 | 37.11 | 37.24 | 62,650 | +0.01(+0.03%) |
May 23, 2014 | 36.90 | 37.36 | 36.80 | 37.23 | 961,856 | +0.31(+0.84%) |
May 22, 2014 | 37.40 | 37.40 | 36.72 | 36.92 | 442,035 | -0.41(-1.10%) |
May 21, 2014 | 36.68 | 37.34 | 36.60 | 37.33 | 598,556 | +0.80(+2.19%) |
May 20, 2014 | 36.61 | 36.84 | 36.37 | 36.53 | 1,273,319 | +0.15(+0.41%) |
May 16, 2014 | 36.38 | 36.38 | 36.38 | 36.38 | 0 | -0.40(-1.09%) |
May 15, 2014 | 36.80 | 36.91 | 35.42 | 36.78 | 1,754,501 | -0.05(-0.14%) |
May 14, 2014 | 38.20 | 38.20 | 36.68 | 36.83 | 1,012,357 | -1.11(-2.93%) |
May 13, 2014 | 38.00 | 38.33 | 37.52 | 37.94 | 724,962 | +0.11(+0.29%) |
May 12, 2014 | 37.47 | 37.90 | 37.34 | 37.83 | 339,278 | +0.40(+1.07%) |
May 09, 2014 | 37.13 | 37.68 | 36.91 | 37.43 | 535,880 | +0.28(+0.75%) |
May 08, 2014 | 37.61 | 37.79 | 36.83 | 37.15 | 642,844 | -0.45(-1.20%) |
May 07, 2014 | 37.55 | 37.99 | 37.12 | 37.60 | 534,367 | +0.16(+0.43%) |
May 06, 2014 | 37.84 | 37.89 | 37.18 | 37.44 | 1,116,719 | -0.62(-1.63%) |
May 05, 2014 | 39.00 | 39.15 | 37.83 | 38.06 | 1,171,332 | -1.02(-2.61%) |
May 02, 2014 | 39.28 | 39.35 | 38.45 | 39.08 | 702,390 | -0.03(-0.08%) |