Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.75 | 38.75 | 38.18 | 38.20 | 5,802 | -1.05(-2.67%) |
Jul 30, 2014 | 39.16 | 39.28 | 39.00 | 39.25 | 6,649 | -0.01(-0.02%) |
Jul 29, 2014 | 38.90 | 39.29 | 38.90 | 39.25 | 2,812 | +0.39(+1.01%) |
Jul 28, 2014 | 38.81 | 38.97 | 38.60 | 38.86 | 19,569 | +0.02(+0.06%) |
Jul 25, 2014 | 39.00 | 39.00 | 38.84 | 38.84 | 3,653 | -0.37(-0.94%) |
Jul 24, 2014 | 39.06 | 39.23 | 39.05 | 39.21 | 12,326 | +0.29(+0.74%) |
Jul 23, 2014 | 38.83 | 38.96 | 38.74 | 38.92 | 9,176 | +0.08(+0.21%) |
Jul 22, 2014 | 38.78 | 38.93 | 38.74 | 38.84 | 5,290 | +0.30(+0.77%) |
Jul 21, 2014 | 38.44 | 38.54 | 38.33 | 38.54 | 3,639 | -0.11(-0.29%) |
Jul 18, 2014 | 38.23 | 38.68 | 38.23 | 38.65 | 3,303 | +0.42(+1.10%) |
Jul 17, 2014 | 38.47 | 38.53 | 38.23 | 38.23 | 3,900 | -0.32(-0.82%) |
Jul 16, 2014 | 38.69 | 38.69 | 38.44 | 38.55 | 5,381 | -0.05(-0.12%) |
Jul 15, 2014 | 38.55 | 38.84 | 38.55 | 38.60 | 3,592 | -0.02(-0.05%) |
Jul 14, 2014 | 38.78 | 38.80 | 38.62 | 38.62 | 4,690 | +0.18(+0.47%) |
Jul 11, 2014 | 38.44 | 38.52 | 38.34 | 38.44 | 23,057 | +0.06(+0.17%) |
Jul 10, 2014 | 38.02 | 38.48 | 38.02 | 38.37 | 6,035 | -0.42(-1.07%) |
Jul 09, 2014 | 38.97 | 39.05 | 38.70 | 38.79 | 15,140 | -0.09(-0.23%) |
Jul 08, 2014 | 39.37 | 39.37 | 38.77 | 38.88 | 16,337 | -0.64(-1.62%) |
Jul 07, 2014 | 39.75 | 39.75 | 39.41 | 39.52 | 29,588 | -0.37(-0.92%) |
Jul 03, 2014 | 39.64 | 39.89 | 39.89 | 39.89 | 5,113 | +0.44(+1.12%) |
Jul 02, 2014 | 39.47 | 39.72 | 39.43 | 39.45 | 15,725 | -0.22(-0.57%) |
Jul 01, 2014 | 39.51 | 39.83 | 39.51 | 39.67 | 13,648 | +0.20(+0.51%) |
Jun 30, 2014 | 39.30 | 39.47 | 39.29 | 39.47 | 24,745 | +0.26(+0.65%) |
Jun 27, 2014 | 38.94 | 39.25 | 38.94 | 39.21 | 17,315 | +0.17(+0.43%) |
Jun 26, 2014 | 39.26 | 39.26 | 38.71 | 39.05 | 8,448 | -0.18(-0.47%) |
Jun 25, 2014 | 38.79 | 39.23 | 38.79 | 39.23 | 8,728 | +0.26(+0.68%) |
Jun 24, 2014 | 39.33 | 39.56 | 38.96 | 38.97 | 13,827 | -0.51(-1.30%) |
Jun 23, 2014 | 39.29 | 39.48 | 39.17 | 39.48 | 21,627 | +0.06(+0.14%) |
Jun 20, 2014 | 39.09 | 39.42 | 39.09 | 39.42 | 17,903 | +0.40(+1.02%) |
Jun 19, 2014 | 39.30 | 39.30 | 38.85 | 39.02 | 3,880 | -0.23(-0.59%) |
Jun 18, 2014 | 38.83 | 39.27 | 38.74 | 39.26 | 18,054 | +0.25(+0.63%) |
Jun 17, 2014 | 38.53 | 39.15 | 38.53 | 39.01 | 50,152 | +0.75(+1.96%) |
Jun 16, 2014 | 38.15 | 38.27 | 38.01 | 38.26 | 8,134 | +0.01(+0.02%) |
Jun 13, 2014 | 38.20 | 38.32 | 38.19 | 38.25 | 3,954 | +0.00(+0.00%) |
Jun 12, 2014 | 38.34 | 38.44 | 38.15 | 38.25 | 102,839 | -0.16(-0.42%) |
Jun 11, 2014 | 38.38 | 38.46 | 38.32 | 38.41 | 23,891 | -0.35(-0.91%) |
Jun 10, 2014 | 38.91 | 38.91 | 38.64 | 38.76 | 14,942 | -0.11(-0.29%) |
Jun 06, 2014 | 38.57 | 39.00 | 38.57 | 38.87 | 29,820 | +0.44(+1.14%) |
Jun 05, 2014 | 38.03 | 38.53 | 37.84 | 38.43 | 34,757 | +0.41(+1.07%) |
Jun 04, 2014 | 37.55 | 38.03 | 37.55 | 38.03 | 3,117 | +0.36(+0.95%) |
Jun 03, 2014 | 37.33 | 37.67 | 37.33 | 37.67 | 8,411 | +0.12(+0.32%) |
Jun 02, 2014 | 37.47 | 37.56 | 37.14 | 37.55 | 2,872 | +0.07(+0.19%) |
May 30, 2014 | 37.61 | 37.67 | 37.35 | 37.47 | 9,560 | -0.10(-0.25%) |
May 29, 2014 | 37.55 | 37.57 | 37.45 | 37.57 | 9,516 | +0.09(+0.23%) |
May 28, 2014 | 37.54 | 37.65 | 37.43 | 37.48 | 7,512 | -0.19(-0.51%) |
May 27, 2014 | 37.50 | 37.78 | 37.50 | 37.67 | 25,147 | +0.31(+0.83%) |
May 23, 2014 | 37.13 | 37.36 | 37.36 | 37.36 | 4,507 | +0.18(+0.47%) |
May 22, 2014 | 36.87 | 37.22 | 36.87 | 37.19 | 8,559 | +0.30(+0.82%) |
May 21, 2014 | 36.51 | 36.92 | 36.50 | 36.88 | 22,937 | +0.56(+1.54%) |
May 20, 2014 | 36.64 | 36.74 | 36.19 | 36.32 | 13,300 | -0.58(-1.56%) |
May 19, 2014 | 36.60 | 36.92 | 36.60 | 36.90 | 2,331 | +0.46(+1.27%) |
May 16, 2014 | 36.03 | 36.46 | 36.03 | 36.44 | 1,765 | +0.03(+0.09%) |
May 15, 2014 | 36.61 | 36.61 | 36.12 | 36.40 | 7,732 | -0.97(-2.61%) |
May 14, 2014 | 37.51 | 37.51 | 37.35 | 37.38 | 738 | -0.55(-1.45%) |
May 13, 2014 | 38.24 | 38.30 | 37.91 | 37.93 | 8,261 | -0.29(-0.75%) |
May 12, 2014 | 37.91 | 38.25 | 37.91 | 38.22 | 55,828 | +0.87(+2.33%) |
May 09, 2014 | 37.36 | 37.38 | 37.23 | 37.35 | 4,573 | -0.05(-0.13%) |
May 08, 2014 | 37.24 | 37.95 | 37.24 | 37.39 | 8,600 | +0.01(+0.02%) |
May 07, 2014 | 37.07 | 37.39 | 36.50 | 37.39 | 10,372 | +0.43(+1.17%) |
May 06, 2014 | 37.46 | 37.51 | 36.93 | 36.96 | 10,741 | -0.70(-1.87%) |
May 05, 2014 | 37.54 | 37.66 | 37.34 | 37.66 | 8,942 | -0.14(-0.36%) |
May 02, 2014 | 38.15 | 38.15 | 37.71 | 37.79 | 9,317 | +0.11(+0.30%) |