Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.16 | 37.76 | 36.17 | 36.62 | 971,314 | -0.97(-2.58%) |
Jul 30, 2014 | 36.32 | 37.63 | 36.12 | 37.59 | 801,350 | +1.49(+4.13%) |
Jul 29, 2014 | 35.31 | 36.12 | 35.11 | 36.10 | 615,415 | +0.83(+2.35%) |
Jul 28, 2014 | 35.53 | 35.70 | 34.84 | 35.27 | 669,066 | -0.14(-0.40%) |
Jul 25, 2014 | 35.43 | 35.77 | 35.31 | 35.41 | 441,491 | -0.38(-1.06%) |
Jul 24, 2014 | 35.72 | 36.48 | 35.61 | 35.79 | 828,779 | +0.23(+0.65%) |
Jul 23, 2014 | 35.95 | 35.99 | 35.18 | 35.56 | 738,113 | -0.43(-1.19%) |
Jul 22, 2014 | 35.91 | 36.37 | 35.46 | 35.99 | 1,274,397 | +1.59(+4.62%) |
Jul 21, 2014 | 35.49 | 35.62 | 34.23 | 34.40 | 816,194 | -1.30(-3.64%) |
Jul 18, 2014 | 34.50 | 35.71 | 34.48 | 35.70 | 702,959 | +1.10(+3.18%) |
Jul 17, 2014 | 35.14 | 35.34 | 34.50 | 34.60 | 1,026,987 | -0.67(-1.90%) |
Jul 16, 2014 | 35.61 | 36.69 | 34.62 | 35.27 | 1,388,649 | -0.16(-0.45%) |
Jul 15, 2014 | 36.85 | 36.86 | 35.42 | 35.43 | 971,381 | -1.23(-3.36%) |
Jul 14, 2014 | 36.81 | 37.05 | 36.16 | 36.66 | 654,261 | +0.15(+0.41%) |
Jul 11, 2014 | 36.61 | 36.80 | 35.81 | 36.51 | 840,273 | -0.27(-0.73%) |
Jul 10, 2014 | 37.29 | 37.61 | 36.65 | 36.78 | 857,987 | -1.08(-2.85%) |
Jul 09, 2014 | 37.25 | 37.98 | 37.06 | 37.86 | 546,406 | +0.71(+1.91%) |
Jul 08, 2014 | 38.15 | 38.15 | 37.00 | 37.15 | 1,015,137 | -1.04(-2.72%) |
Jul 07, 2014 | 39.12 | 39.12 | 38.04 | 38.19 | 534,839 | -0.93(-2.38%) |
Jul 03, 2014 | 39.34 | 39.12 | 39.12 | 39.12 | 272,800 | -0.13(-0.33%) |
Jul 02, 2014 | 40.31 | 40.31 | 38.76 | 39.25 | 585,706 | -1.09(-2.70%) |
Jul 01, 2014 | 39.90 | 40.81 | 39.90 | 40.34 | 764,001 | +0.43(+1.08%) |
Jun 30, 2014 | 39.47 | 40.40 | 39.42 | 39.91 | 749,342 | +0.07(+0.18%) |
Jun 27, 2014 | 39.31 | 40.10 | 39.29 | 39.84 | 3,913,414 | +0.26(+0.66%) |
Jun 26, 2014 | 39.83 | 39.98 | 38.93 | 39.58 | 928,720 | +0.24(+0.61%) |
Jun 25, 2014 | 38.47 | 39.56 | 38.03 | 39.34 | 977,867 | +0.63(+1.63%) |
Jun 24, 2014 | 40.33 | 40.56 | 38.56 | 38.71 | 1,374,853 | -1.78(-4.40%) |
Jun 23, 2014 | 40.19 | 40.67 | 39.49 | 40.49 | 1,170,272 | +0.23(+0.57%) |
Jun 20, 2014 | 40.07 | 40.30 | 39.46 | 40.26 | 1,195,589 | +0.29(+0.73%) |
Jun 19, 2014 | 39.27 | 40.13 | 39.00 | 39.97 | 1,360,012 | +0.66(+1.68%) |
Jun 18, 2014 | 38.37 | 39.61 | 37.74 | 39.31 | 1,796,064 | +1.61(+4.27%) |
Jun 17, 2014 | 36.40 | 37.76 | 35.83 | 37.70 | 1,220,004 | +1.20(+3.29%) |
Jun 16, 2014 | 36.35 | 36.95 | 36.33 | 36.50 | 1,005,113 | -0.07(-0.19%) |
Jun 13, 2014 | 36.93 | 37.00 | 36.18 | 36.57 | 773,675 | -0.53(-1.43%) |
Jun 12, 2014 | 37.05 | 37.23 | 35.71 | 37.10 | 1,998,254 | +0.14(+0.38%) |
Jun 11, 2014 | 36.39 | 37.38 | 36.21 | 36.96 | 861,772 | +0.34(+0.93%) |
Jun 10, 2014 | 36.36 | 37.90 | 36.30 | 36.62 | 2,109,844 | +1.48(+4.21%) |
Jun 06, 2014 | 35.16 | 35.50 | 35.05 | 35.14 | 1,012,510 | +0.10(+0.29%) |
Jun 05, 2014 | 37.60 | 37.64 | 34.34 | 35.04 | 3,989,897 | -1.49(-4.08%) |
Jun 04, 2014 | 36.28 | 36.81 | 35.70 | 36.53 | 1,935,412 | +0.36(+1.00%) |
Jun 03, 2014 | 36.67 | 37.09 | 35.87 | 36.17 | 1,045,157 | -0.59(-1.61%) |
Jun 02, 2014 | 36.68 | 37.22 | 36.07 | 36.76 | 960,598 | +0.55(+1.52%) |
May 30, 2014 | 35.38 | 36.51 | 35.30 | 36.21 | 1,574,038 | +1.15(+3.28%) |
May 29, 2014 | 35.29 | 35.48 | 34.62 | 35.06 | 552,297 | -0.25(-0.71%) |
May 28, 2014 | 36.06 | 36.06 | 34.84 | 35.31 | 823,831 | -0.77(-2.13%) |
May 27, 2014 | 36.68 | 36.97 | 35.83 | 36.08 | 587,095 | -0.32(-0.88%) |
May 23, 2014 | 36.53 | 36.40 | 36.40 | 36.40 | 594,900 | +0.01(+0.03%) |
May 22, 2014 | 36.23 | 37.15 | 36.18 | 36.39 | 532,907 | +0.70(+1.96%) |
May 21, 2014 | 36.91 | 37.37 | 35.57 | 35.69 | 708,275 | -1.11(-3.02%) |
May 20, 2014 | 38.04 | 38.34 | 36.70 | 36.80 | 508,465 | -1.36(-3.56%) |
May 19, 2014 | 37.51 | 38.28 | 37.31 | 38.16 | 639,405 | +0.52(+1.38%) |
May 16, 2014 | 36.68 | 37.65 | 36.07 | 37.64 | 621,479 | +0.88(+2.39%) |
May 15, 2014 | 36.82 | 37.01 | 36.00 | 36.76 | 601,795 | -0.21(-0.57%) |
May 14, 2014 | 37.11 | 38.00 | 36.54 | 36.97 | 724,033 | -0.71(-1.88%) |
May 13, 2014 | 38.29 | 39.08 | 37.41 | 37.68 | 568,846 | -0.58(-1.52%) |
May 12, 2014 | 37.74 | 38.71 | 37.66 | 38.26 | 635,993 | +0.55(+1.46%) |
May 09, 2014 | 38.31 | 38.31 | 37.14 | 37.71 | 464,665 | +0.25(+0.67%) |
May 08, 2014 | 37.70 | 38.69 | 37.18 | 37.46 | 728,327 | -0.29(-0.77%) |
May 07, 2014 | 38.86 | 39.39 | 37.68 | 37.75 | 619,693 | -1.04(-2.68%) |
May 06, 2014 | 39.37 | 40.02 | 38.60 | 38.79 | 413,941 | -0.68(-1.72%) |
May 05, 2014 | 39.60 | 39.60 | 38.90 | 39.47 | 490,969 | -0.35(-0.88%) |
May 02, 2014 | 40.04 | 40.93 | 39.72 | 39.82 | 348,696 | -0.12(-0.30%) |