Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.47 | 35.83 | 35.39 | 35.40 | 823,340 | -0.50(-1.38%) |
Jul 30, 2014 | 36.14 | 36.19 | 35.62 | 35.90 | 712,006 | -0.05(-0.14%) |
Jul 29, 2014 | 35.86 | 36.16 | 35.83 | 35.95 | 1,108,364 | +0.20(+0.55%) |
Jul 28, 2014 | 35.85 | 35.95 | 35.68 | 35.75 | 893,652 | -0.02(-0.07%) |
Jul 25, 2014 | 35.60 | 35.94 | 35.60 | 35.77 | 1,148,170 | -0.07(-0.18%) |
Jul 24, 2014 | 35.89 | 36.31 | 35.26 | 35.84 | 2,859,309 | -0.45(-1.25%) |
Jul 23, 2014 | 36.61 | 36.75 | 36.08 | 36.29 | 1,722,859 | -0.30(-0.81%) |
Jul 22, 2014 | 36.56 | 36.77 | 36.33 | 36.59 | 929,772 | +0.31(+0.86%) |
Jul 21, 2014 | 36.47 | 36.67 | 36.20 | 36.28 | 687,896 | -0.41(-1.13%) |
Jul 18, 2014 | 36.37 | 37.03 | 36.27 | 36.69 | 892,806 | +0.31(+0.86%) |
Jul 17, 2014 | 36.89 | 37.14 | 36.20 | 36.37 | 1,192,532 | -0.65(-1.76%) |
Jul 16, 2014 | 37.31 | 37.31 | 36.53 | 37.03 | 1,493,847 | -0.02(-0.07%) |
Jul 15, 2014 | 37.74 | 37.76 | 36.96 | 37.05 | 1,659,354 | -0.88(-2.33%) |
Jul 14, 2014 | 38.22 | 38.22 | 37.69 | 37.93 | 1,191,583 | +0.04(+0.11%) |
Jul 11, 2014 | 37.97 | 38.18 | 37.61 | 37.89 | 1,071,234 | -0.36(-0.95%) |
Jul 10, 2014 | 38.10 | 38.43 | 37.98 | 38.26 | 842,997 | -0.34(-0.88%) |
Jul 09, 2014 | 37.51 | 38.62 | 37.51 | 38.60 | 792,743 | +0.41(+1.08%) |
Jul 08, 2014 | 38.58 | 38.62 | 38.09 | 38.18 | 755,764 | -0.45(-1.18%) |
Jul 07, 2014 | 38.66 | 38.72 | 38.43 | 38.64 | 854,137 | -0.06(-0.15%) |
Jul 03, 2014 | 38.41 | 38.69 | 38.69 | 38.69 | 326,925 | +0.27(+0.71%) |
Jul 02, 2014 | 38.63 | 38.79 | 38.35 | 38.42 | 413,961 | -0.26(-0.66%) |
Jul 01, 2014 | 38.35 | 38.97 | 38.35 | 38.68 | 853,670 | +0.36(+0.93%) |
Jun 30, 2014 | 38.83 | 38.87 | 38.19 | 38.32 | 722,018 | -0.61(-1.57%) |
Jun 27, 2014 | 38.74 | 39.02 | 38.57 | 38.93 | 842,321 | +0.03(+0.09%) |
Jun 26, 2014 | 38.82 | 38.93 | 38.59 | 38.90 | 903,479 | +0.02(+0.04%) |
Jun 25, 2014 | 38.38 | 38.91 | 38.28 | 38.88 | 723,597 | +0.41(+1.07%) |
Jun 24, 2014 | 38.51 | 38.89 | 38.36 | 38.47 | 1,076,506 | -0.08(-0.21%) |
Jun 23, 2014 | 38.31 | 38.58 | 38.09 | 38.55 | 761,114 | +0.32(+0.84%) |
Jun 20, 2014 | 38.28 | 38.31 | 37.87 | 38.23 | 1,098,479 | +0.05(+0.13%) |
Jun 19, 2014 | 38.14 | 38.50 | 38.08 | 38.18 | 929,998 | +0.16(+0.42%) |
Jun 18, 2014 | 38.22 | 38.36 | 37.65 | 38.02 | 1,004,279 | -0.21(-0.54%) |
Jun 17, 2014 | 38.25 | 38.67 | 38.13 | 38.23 | 1,394,214 | -0.31(-0.80%) |
Jun 16, 2014 | 38.39 | 38.64 | 38.39 | 38.54 | 923,981 | +0.04(+0.11%) |
Jun 13, 2014 | 38.22 | 38.55 | 37.98 | 38.50 | 785,635 | +0.39(+1.02%) |
Jun 12, 2014 | 38.12 | 38.35 | 37.97 | 38.11 | 584,112 | -0.11(-0.28%) |
Jun 11, 2014 | 38.17 | 38.45 | 38.07 | 38.22 | 363,931 | -0.12(-0.30%) |
Jun 10, 2014 | 38.66 | 38.66 | 38.22 | 38.33 | 405,558 | -0.45(-1.15%) |
Jun 06, 2014 | 38.81 | 38.94 | 38.57 | 38.78 | 606,387 | +0.22(+0.58%) |
Jun 05, 2014 | 37.89 | 38.56 | 37.69 | 38.55 | 596,589 | +0.66(+1.74%) |
Jun 04, 2014 | 37.65 | 37.93 | 37.52 | 37.89 | 454,406 | +0.14(+0.37%) |
Jun 03, 2014 | 37.46 | 37.91 | 37.46 | 37.75 | 877,734 | +0.00(+0.00%) |
Jun 02, 2014 | 38.05 | 38.05 | 37.51 | 37.75 | 693,177 | -0.12(-0.31%) |
May 30, 2014 | 37.98 | 37.98 | 37.74 | 37.87 | 727,617 | -0.02(-0.04%) |
May 29, 2014 | 38.42 | 38.54 | 37.79 | 37.89 | 616,840 | -0.39(-1.01%) |
May 28, 2014 | 38.01 | 38.48 | 38.01 | 38.27 | 902,967 | +0.21(+0.56%) |
May 27, 2014 | 37.85 | 38.22 | 37.65 | 38.06 | 704,078 | +0.48(+1.27%) |
May 23, 2014 | 37.14 | 37.58 | 37.58 | 37.58 | 592,439 | +0.30(+0.81%) |
May 22, 2014 | 36.75 | 37.90 | 36.71 | 37.28 | 317,784 | +0.58(+1.59%) |
May 21, 2014 | 36.65 | 36.86 | 36.22 | 36.70 | 530,641 | +0.19(+0.52%) |
May 20, 2014 | 36.66 | 36.77 | 36.17 | 36.51 | 703,902 | -0.17(-0.45%) |
May 19, 2014 | 36.55 | 36.78 | 36.40 | 36.67 | 321,148 | +0.00(+0.00%) |
May 16, 2014 | 36.47 | 36.79 | 36.08 | 36.67 | 535,595 | +0.12(+0.34%) |
May 15, 2014 | 36.52 | 36.59 | 35.98 | 36.55 | 1,278,768 | -0.21(-0.56%) |
May 14, 2014 | 36.96 | 37.18 | 36.67 | 36.75 | 1,530,492 | -0.17(-0.45%) |
May 13, 2014 | 37.01 | 37.16 | 36.65 | 36.92 | 597,346 | -0.14(-0.38%) |
May 12, 2014 | 36.55 | 37.18 | 36.38 | 37.06 | 923,418 | +0.81(+2.23%) |
May 09, 2014 | 36.34 | 36.59 | 36.10 | 36.25 | 796,111 | -0.18(-0.50%) |
May 08, 2014 | 36.66 | 37.08 | 36.27 | 36.43 | 577,258 | -0.22(-0.61%) |
May 07, 2014 | 36.72 | 36.99 | 36.21 | 36.66 | 770,539 | -0.06(-0.16%) |
May 06, 2014 | 37.08 | 37.32 | 36.70 | 36.71 | 532,734 | -0.50(-1.35%) |
May 05, 2014 | 36.99 | 37.44 | 36.83 | 37.22 | 751,712 | -0.12(-0.33%) |
May 02, 2014 | 37.51 | 38.10 | 37.31 | 37.34 | 785,201 | -0.18(-0.48%) |