Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 42.30 | 42.54 | 41.25 | 41.65 | 744,384 | -1.10(-2.57%) |
Jul 30, 2014 | 42.76 | 43.80 | 42.60 | 42.75 | 981,046 | +0.02(+0.05%) |
Jul 29, 2014 | 42.27 | 44.12 | 42.27 | 42.73 | 818,609 | -0.96(-2.20%) |
Jul 28, 2014 | 43.40 | 44.19 | 42.05 | 43.69 | 1,703,293 | -0.71(-1.60%) |
Jul 25, 2014 | 40.01 | 44.40 | 39.71 | 44.40 | 4,532,427 | +6.83(+18.18%) |
Jul 24, 2014 | 37.37 | 38.47 | 37.08 | 37.57 | 976,023 | +0.29(+0.78%) |
Jul 23, 2014 | 38.54 | 38.59 | 37.21 | 37.28 | 633,384 | -0.83(-2.18%) |
Jul 22, 2014 | 37.44 | 38.31 | 37.04 | 38.11 | 808,009 | +0.83(+2.23%) |
Jul 21, 2014 | 37.79 | 38.07 | 37.18 | 37.28 | 528,843 | -0.18(-0.48%) |
Jul 18, 2014 | 38.29 | 39.26 | 37.33 | 37.46 | 757,946 | -0.83(-2.17%) |
Jul 17, 2014 | 39.79 | 39.98 | 38.25 | 38.29 | 976,593 | -1.39(-3.50%) |
Jul 16, 2014 | 38.07 | 39.73 | 37.43 | 39.68 | 2,781,575 | +3.91(+10.93%) |
Jul 15, 2014 | 36.91 | 36.92 | 35.58 | 35.77 | 634,840 | -0.90(-2.45%) |
Jul 14, 2014 | 34.84 | 36.95 | 34.60 | 36.67 | 801,121 | +2.13(+6.17%) |
Jul 11, 2014 | 34.34 | 34.78 | 34.19 | 34.54 | 396,361 | +0.08(+0.23%) |
Jul 10, 2014 | 33.75 | 34.49 | 33.33 | 34.46 | 237,424 | +0.27(+0.79%) |
Jul 09, 2014 | 33.52 | 34.31 | 33.52 | 34.19 | 191,563 | +0.19(+0.56%) |
Jul 08, 2014 | 34.89 | 34.98 | 33.80 | 34.00 | 332,821 | -1.02(-2.91%) |
Jul 07, 2014 | 34.77 | 35.63 | 34.54 | 35.02 | 460,626 | +0.06(+0.17%) |
Jul 03, 2014 | 34.94 | 34.96 | 34.96 | 34.96 | 251,000 | +0.14(+0.40%) |
Jul 02, 2014 | 34.94 | 35.14 | 34.62 | 34.82 | 304,464 | -0.05(-0.14%) |
Jul 01, 2014 | 34.83 | 35.70 | 34.82 | 34.87 | 292,954 | +0.01(+0.03%) |
Jun 30, 2014 | 34.56 | 34.97 | 34.55 | 34.86 | 208,227 | +0.18(+0.52%) |
Jun 27, 2014 | 34.43 | 34.93 | 34.30 | 34.68 | 175,365 | +0.08(+0.23%) |
Jun 26, 2014 | 36.00 | 36.00 | 34.54 | 34.60 | 347,535 | -1.29(-3.59%) |
Jun 25, 2014 | 34.75 | 35.91 | 34.14 | 35.89 | 781,518 | +1.14(+3.28%) |
Jun 24, 2014 | 36.71 | 37.48 | 34.56 | 34.75 | 1,002,441 | -2.10(-5.70%) |
Jun 23, 2014 | 38.02 | 38.02 | 36.00 | 36.85 | 522,128 | +0.17(+0.46%) |
Jun 20, 2014 | 36.35 | 36.74 | 35.83 | 36.68 | 579,282 | +0.37(+1.02%) |
Jun 19, 2014 | 36.26 | 36.54 | 35.61 | 36.31 | 705,413 | -0.05(-0.14%) |
Jun 18, 2014 | 35.23 | 36.65 | 34.79 | 36.36 | 707,690 | +1.12(+3.18%) |
Jun 17, 2014 | 33.96 | 35.45 | 33.83 | 35.24 | 365,168 | +1.09(+3.19%) |
Jun 16, 2014 | 34.31 | 34.50 | 34.01 | 34.15 | 375,275 | -0.21(-0.61%) |
Jun 13, 2014 | 34.14 | 34.45 | 33.79 | 34.36 | 361,804 | +0.54(+1.60%) |
Jun 12, 2014 | 33.42 | 34.43 | 33.00 | 33.82 | 629,842 | +0.17(+0.51%) |
Jun 11, 2014 | 31.96 | 33.68 | 31.76 | 33.65 | 504,536 | +1.56(+4.86%) |
Jun 10, 2014 | 31.99 | 32.22 | 31.83 | 32.09 | 334,567 | +0.89(+2.85%) |
Jun 06, 2014 | 31.61 | 31.81 | 30.89 | 31.20 | 317,468 | -0.22(-0.70%) |
Jun 05, 2014 | 31.75 | 31.84 | 31.09 | 31.42 | 341,621 | +0.33(+1.06%) |
Jun 04, 2014 | 30.74 | 31.74 | 30.74 | 31.09 | 225,135 | +0.13(+0.42%) |
Jun 03, 2014 | 31.28 | 31.86 | 30.58 | 30.96 | 455,780 | -0.65(-2.06%) |
Jun 02, 2014 | 31.72 | 31.96 | 31.51 | 31.61 | 208,696 | +0.03(+0.09%) |
May 30, 2014 | 32.22 | 32.37 | 31.51 | 31.58 | 412,220 | -0.81(-2.50%) |
May 29, 2014 | 32.58 | 32.94 | 32.05 | 32.39 | 425,969 | -0.10(-0.31%) |
May 28, 2014 | 32.71 | 32.97 | 32.44 | 32.49 | 300,976 | -0.51(-1.55%) |
May 27, 2014 | 33.34 | 33.69 | 32.70 | 33.00 | 418,425 | -0.45(-1.35%) |
May 23, 2014 | 32.99 | 33.45 | 33.45 | 33.45 | 217,600 | +0.19(+0.57%) |
May 22, 2014 | 32.72 | 33.30 | 32.49 | 33.26 | 183,283 | +0.50(+1.53%) |
May 21, 2014 | 32.89 | 33.42 | 32.50 | 32.76 | 264,877 | +0.12(+0.37%) |
May 20, 2014 | 32.68 | 33.70 | 32.05 | 32.64 | 558,883 | +0.42(+1.30%) |
May 19, 2014 | 31.68 | 32.69 | 31.23 | 32.22 | 423,788 | +0.53(+1.67%) |
May 16, 2014 | 31.48 | 31.70 | 30.61 | 31.69 | 803,769 | +0.31(+0.99%) |
May 15, 2014 | 31.32 | 31.84 | 30.67 | 31.38 | 427,252 | -0.27(-0.85%) |
May 14, 2014 | 32.52 | 32.67 | 31.61 | 31.65 | 330,257 | -0.68(-2.10%) |
May 13, 2014 | 32.45 | 32.62 | 32.08 | 32.33 | 382,239 | +0.19(+0.59%) |
May 12, 2014 | 32.31 | 33.23 | 32.05 | 32.14 | 745,452 | -0.16(-0.50%) |
May 09, 2014 | 32.52 | 32.78 | 32.09 | 32.30 | 443,181 | -0.52(-1.58%) |
May 08, 2014 | 33.00 | 34.05 | 32.48 | 32.82 | 480,029 | -0.05(-0.15%) |
May 07, 2014 | 33.94 | 33.94 | 32.28 | 32.87 | 908,836 | -0.95(-2.81%) |
May 06, 2014 | 34.08 | 34.96 | 33.64 | 33.82 | 529,609 | -0.03(-0.09%) |
May 05, 2014 | 33.94 | 34.15 | 33.50 | 33.85 | 259,535 | -0.24(-0.70%) |
May 02, 2014 | 34.06 | 34.63 | 34.04 | 34.09 | 334,000 | -0.29(-0.84%) |