Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.49 | 36.99 | 33.76 | 34.22 | 780,793 | -1.12(-3.17%) |
Jul 30, 2014 | 35.30 | 35.55 | 34.86 | 35.34 | 268,348 | +0.26(+0.74%) |
Jul 29, 2014 | 34.84 | 35.12 | 34.38 | 35.08 | 210,839 | +0.19(+0.54%) |
Jul 28, 2014 | 35.08 | 35.08 | 34.76 | 34.89 | 199,990 | -0.08(-0.23%) |
Jul 25, 2014 | 35.71 | 36.03 | 34.89 | 34.97 | 139,771 | -0.84(-2.35%) |
Jul 24, 2014 | 36.06 | 36.07 | 35.65 | 35.81 | 302,625 | -0.11(-0.31%) |
Jul 23, 2014 | 36.11 | 36.43 | 35.71 | 35.92 | 161,889 | -0.16(-0.44%) |
Jul 22, 2014 | 35.84 | 36.49 | 35.77 | 36.08 | 188,330 | +0.39(+1.09%) |
Jul 21, 2014 | 35.83 | 35.90 | 35.33 | 35.69 | 158,148 | -0.37(-1.03%) |
Jul 18, 2014 | 35.88 | 36.52 | 35.81 | 36.06 | 205,594 | +0.09(+0.25%) |
Jul 17, 2014 | 36.39 | 36.86 | 35.94 | 35.97 | 208,047 | -0.76(-2.07%) |
Jul 16, 2014 | 36.04 | 37.05 | 35.80 | 36.73 | 247,680 | +0.94(+2.63%) |
Jul 15, 2014 | 34.84 | 35.84 | 34.66 | 35.79 | 260,798 | +0.97(+2.79%) |
Jul 14, 2014 | 34.84 | 34.95 | 34.45 | 34.82 | 146,823 | +0.27(+0.78%) |
Jul 11, 2014 | 34.75 | 34.89 | 34.17 | 34.55 | 174,138 | -0.26(-0.75%) |
Jul 10, 2014 | 35.08 | 35.16 | 34.11 | 34.81 | 233,767 | -0.73(-2.05%) |
Jul 09, 2014 | 36.10 | 36.10 | 35.29 | 35.54 | 203,212 | -0.32(-0.89%) |
Jul 08, 2014 | 36.46 | 36.46 | 35.48 | 35.86 | 260,668 | -0.75(-2.05%) |
Jul 07, 2014 | 37.48 | 37.48 | 36.39 | 36.61 | 207,702 | -1.03(-2.74%) |
Jul 03, 2014 | 37.49 | 37.64 | 37.64 | 37.64 | 89,400 | +0.29(+0.78%) |
Jul 02, 2014 | 36.99 | 37.63 | 36.95 | 37.35 | 118,017 | +0.24(+0.65%) |
Jul 01, 2014 | 36.87 | 37.25 | 36.57 | 37.11 | 165,563 | +0.26(+0.71%) |
Jun 30, 2014 | 36.52 | 37.25 | 36.29 | 36.85 | 187,552 | +0.19(+0.52%) |
Jun 27, 2014 | 36.04 | 36.85 | 36.04 | 36.66 | 368,188 | +0.34(+0.94%) |
Jun 26, 2014 | 36.95 | 36.95 | 35.98 | 36.32 | 250,216 | -0.61(-1.65%) |
Jun 25, 2014 | 36.37 | 37.14 | 35.94 | 36.93 | 306,456 | +0.43(+1.18%) |
Jun 24, 2014 | 36.30 | 37.14 | 36.02 | 36.50 | 316,313 | +0.24(+0.66%) |
Jun 23, 2014 | 35.83 | 36.35 | 35.53 | 36.26 | 321,737 | +0.55(+1.54%) |
Jun 20, 2014 | 36.24 | 36.62 | 35.18 | 35.71 | 553,397 | -0.55(-1.52%) |
Jun 19, 2014 | 37.30 | 37.30 | 36.10 | 36.26 | 186,358 | -0.74(-2.00%) |
Jun 18, 2014 | 36.61 | 37.18 | 36.21 | 37.00 | 122,573 | +0.53(+1.45%) |
Jun 17, 2014 | 36.89 | 37.09 | 36.44 | 36.47 | 147,910 | -0.48(-1.30%) |
Jun 16, 2014 | 37.12 | 37.80 | 36.57 | 36.95 | 186,934 | -0.34(-0.91%) |
Jun 13, 2014 | 37.17 | 37.68 | 36.50 | 37.29 | 151,261 | +0.24(+0.65%) |
Jun 12, 2014 | 37.89 | 38.00 | 36.88 | 37.05 | 152,767 | -1.02(-2.68%) |
Jun 11, 2014 | 38.26 | 38.70 | 38.01 | 38.07 | 119,731 | -0.39(-1.01%) |
Jun 10, 2014 | 38.58 | 38.83 | 38.15 | 38.46 | 161,585 | +0.55(+1.45%) |
Jun 06, 2014 | 37.81 | 38.21 | 37.18 | 37.91 | 219,735 | +0.37(+0.99%) |
Jun 05, 2014 | 36.64 | 38.13 | 36.64 | 37.54 | 260,238 | +1.05(+2.88%) |
Jun 04, 2014 | 35.65 | 36.52 | 35.65 | 36.49 | 137,968 | +0.72(+2.01%) |
Jun 03, 2014 | 35.53 | 36.04 | 35.21 | 35.77 | 199,483 | +0.12(+0.32%) |
Jun 02, 2014 | 36.61 | 36.70 | 35.57 | 35.66 | 139,503 | -0.94(-2.56%) |
May 30, 2014 | 37.48 | 37.60 | 36.42 | 36.59 | 147,936 | -0.78(-2.09%) |
May 29, 2014 | 37.28 | 37.75 | 37.01 | 37.37 | 180,702 | +0.11(+0.30%) |
May 28, 2014 | 37.16 | 37.31 | 36.47 | 37.26 | 156,873 | +0.19(+0.51%) |
May 27, 2014 | 36.88 | 37.26 | 36.37 | 37.07 | 160,413 | +0.37(+1.01%) |
May 23, 2014 | 36.75 | 36.70 | 36.70 | 36.70 | 98,000 | -0.14(-0.38%) |
May 22, 2014 | 36.06 | 37.07 | 35.81 | 36.84 | 172,586 | +0.77(+2.13%) |
May 21, 2014 | 36.70 | 37.36 | 36.02 | 36.07 | 170,722 | -0.47(-1.29%) |
May 20, 2014 | 36.76 | 36.80 | 35.46 | 36.54 | 333,799 | -0.16(-0.44%) |
May 19, 2014 | 36.56 | 37.08 | 36.41 | 36.70 | 185,002 | -0.06(-0.16%) |
May 16, 2014 | 36.38 | 37.14 | 36.32 | 36.76 | 208,215 | +0.27(+0.74%) |
May 15, 2014 | 36.34 | 36.60 | 35.27 | 36.49 | 302,684 | -0.02(-0.05%) |
May 14, 2014 | 37.37 | 37.37 | 36.31 | 36.51 | 251,469 | -0.89(-2.38%) |
May 13, 2014 | 36.37 | 37.53 | 36.11 | 37.40 | 255,330 | +1.04(+2.86%) |
May 12, 2014 | 35.97 | 36.69 | 35.82 | 36.36 | 310,154 | +0.48(+1.34%) |
May 09, 2014 | 35.57 | 36.22 | 35.45 | 35.88 | 177,304 | +0.10(+0.28%) |
May 08, 2014 | 36.15 | 36.77 | 35.63 | 35.78 | 275,088 | -0.54(-1.49%) |
May 07, 2014 | 36.58 | 36.60 | 36.00 | 36.32 | 284,757 | -0.29(-0.79%) |
May 06, 2014 | 37.25 | 37.47 | 36.57 | 36.61 | 308,143 | -0.51(-1.37%) |
May 05, 2014 | 37.47 | 37.94 | 37.10 | 37.12 | 436,037 | -0.82(-2.16%) |
May 02, 2014 | 39.49 | 39.50 | 37.87 | 37.94 | 835,637 | -1.64(-4.14%) |