Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.07 | 37.29 | 36.58 | 36.59 | 1,257,759 | -0.69(-1.85%) |
Jul 30, 2014 | 37.00 | 37.79 | 36.84 | 37.28 | 1,839,937 | +0.61(+1.66%) |
Jul 29, 2014 | 37.23 | 37.48 | 36.67 | 36.67 | 995,858 | -0.59(-1.57%) |
Jul 28, 2014 | 37.08 | 37.32 | 36.88 | 37.26 | 762,390 | +0.15(+0.39%) |
Jul 25, 2014 | 37.82 | 37.89 | 37.10 | 37.11 | 1,064,603 | -0.81(-2.14%) |
Jul 24, 2014 | 37.96 | 38.15 | 37.90 | 37.93 | 627,119 | -0.01(-0.02%) |
Jul 23, 2014 | 37.90 | 38.02 | 37.71 | 37.93 | 329,253 | +0.15(+0.41%) |
Jul 22, 2014 | 37.69 | 37.97 | 37.67 | 37.78 | 565,235 | +0.18(+0.48%) |
Jul 21, 2014 | 37.71 | 37.72 | 37.50 | 37.60 | 363,547 | -0.16(-0.43%) |
Jul 18, 2014 | 37.63 | 37.85 | 37.45 | 37.76 | 705,149 | +0.31(+0.83%) |
Jul 17, 2014 | 37.63 | 37.87 | 37.38 | 37.45 | 780,317 | -0.17(-0.45%) |
Jul 16, 2014 | 37.97 | 38.02 | 37.53 | 37.63 | 1,100,906 | -0.21(-0.56%) |
Jul 15, 2014 | 37.80 | 37.98 | 37.66 | 37.84 | 446,044 | -0.06(-0.17%) |
Jul 14, 2014 | 38.14 | 38.20 | 37.80 | 37.90 | 642,683 | -0.14(-0.36%) |
Jul 11, 2014 | 37.74 | 38.12 | 37.74 | 38.04 | 655,589 | +0.16(+0.43%) |
Jul 10, 2014 | 37.52 | 38.02 | 37.44 | 37.88 | 672,134 | -0.09(-0.24%) |
Jul 09, 2014 | 37.71 | 37.99 | 37.70 | 37.97 | 628,001 | +0.28(+0.73%) |
Jul 08, 2014 | 37.77 | 37.84 | 37.56 | 37.69 | 817,044 | -0.14(-0.37%) |
Jul 07, 2014 | 37.91 | 38.00 | 37.71 | 37.83 | 645,061 | -0.20(-0.53%) |
Jul 03, 2014 | 37.98 | 38.03 | 38.03 | 38.03 | 377,658 | +0.14(+0.36%) |
Jul 02, 2014 | 38.29 | 38.42 | 37.81 | 37.89 | 522,598 | -0.50(-1.29%) |
Jul 01, 2014 | 37.86 | 38.41 | 37.80 | 38.39 | 1,338,152 | +0.50(+1.31%) |
Jun 30, 2014 | 37.76 | 37.91 | 37.66 | 37.89 | 680,717 | +0.16(+0.43%) |
Jun 27, 2014 | 37.61 | 37.97 | 37.44 | 37.73 | 787,429 | +0.03(+0.09%) |
Jun 26, 2014 | 38.07 | 38.07 | 37.45 | 37.70 | 813,961 | -0.32(-0.83%) |
Jun 25, 2014 | 37.91 | 38.27 | 37.84 | 38.02 | 1,238,978 | +0.07(+0.17%) |
Jun 24, 2014 | 37.73 | 38.24 | 37.69 | 37.95 | 1,234,914 | +0.15(+0.41%) |
Jun 23, 2014 | 37.80 | 37.95 | 37.64 | 37.80 | 786,884 | +0.06(+0.17%) |
Jun 20, 2014 | 37.52 | 37.90 | 37.45 | 37.73 | 1,910,464 | +0.11(+0.30%) |
Jun 19, 2014 | 37.77 | 37.78 | 37.52 | 37.62 | 593,343 | -0.10(-0.26%) |
Jun 18, 2014 | 37.34 | 37.81 | 37.23 | 37.71 | 728,089 | +0.35(+0.94%) |
Jun 17, 2014 | 37.06 | 37.48 | 36.84 | 37.37 | 1,014,088 | +0.32(+0.86%) |
Jun 16, 2014 | 36.98 | 37.14 | 36.79 | 37.05 | 628,013 | +0.10(+0.26%) |
Jun 13, 2014 | 37.16 | 37.34 | 36.86 | 36.95 | 633,591 | -0.21(-0.57%) |
Jun 12, 2014 | 37.23 | 37.24 | 36.97 | 37.16 | 522,250 | -0.17(-0.46%) |
Jun 11, 2014 | 37.02 | 37.38 | 37.00 | 37.33 | 535,568 | +0.21(+0.57%) |
Jun 10, 2014 | 37.28 | 37.40 | 37.05 | 37.12 | 755,072 | -0.23(-0.61%) |
Jun 06, 2014 | 37.38 | 37.58 | 37.22 | 37.35 | 902,855 | +0.03(+0.09%) |
Jun 05, 2014 | 37.54 | 37.74 | 37.31 | 37.32 | 1,238,685 | -0.27(-0.71%) |
Jun 04, 2014 | 37.15 | 37.63 | 37.15 | 37.58 | 740,345 | +0.44(+1.18%) |
Jun 03, 2014 | 37.20 | 37.36 | 37.02 | 37.15 | 589,274 | -0.10(-0.26%) |
Jun 02, 2014 | 37.06 | 37.31 | 36.92 | 37.24 | 991,032 | +0.27(+0.72%) |
May 30, 2014 | 37.07 | 37.10 | 36.88 | 36.98 | 1,229,875 | -0.10(-0.28%) |
May 29, 2014 | 38.47 | 38.47 | 36.92 | 37.08 | 1,063,099 | +0.07(+0.20%) |
May 28, 2014 | 37.19 | 37.26 | 36.97 | 37.01 | 1,085,313 | -0.19(-0.50%) |
May 27, 2014 | 37.19 | 37.27 | 37.04 | 37.19 | 1,076,518 | +0.12(+0.33%) |
May 23, 2014 | 37.04 | 37.07 | 37.07 | 37.07 | 1,135,212 | +0.05(+0.13%) |
May 22, 2014 | 37.02 | 37.37 | 36.97 | 37.02 | 790,618 | +0.03(+0.09%) |
May 21, 2014 | 36.53 | 37.04 | 36.42 | 36.99 | 1,033,084 | +0.36(+0.99%) |
May 20, 2014 | 36.69 | 37.09 | 36.50 | 36.63 | 1,458,035 | +0.08(+0.22%) |
May 19, 2014 | 36.55 | 36.69 | 36.40 | 36.55 | 1,105,913 | -0.02(-0.07%) |
May 16, 2014 | 36.31 | 36.72 | 36.19 | 36.57 | 1,293,506 | +0.31(+0.85%) |
May 15, 2014 | 36.30 | 36.33 | 35.92 | 36.27 | 969,648 | -0.19(-0.51%) |
May 14, 2014 | 36.79 | 36.79 | 36.37 | 36.45 | 657,567 | -0.37(-1.01%) |
May 13, 2014 | 37.02 | 37.10 | 36.80 | 36.82 | 822,632 | -0.18(-0.48%) |
May 12, 2014 | 36.81 | 37.11 | 36.67 | 37.00 | 1,039,687 | +0.36(+0.97%) |
May 09, 2014 | 36.29 | 36.66 | 36.19 | 36.65 | 1,168,107 | +0.31(+0.84%) |
May 08, 2014 | 36.02 | 36.55 | 35.97 | 36.34 | 2,498,345 | +0.32(+0.90%) |
May 07, 2014 | 35.82 | 36.07 | 35.64 | 36.02 | 1,281,375 | +0.22(+0.61%) |
May 06, 2014 | 36.02 | 36.06 | 35.77 | 35.80 | 845,539 | -0.31(-0.85%) |
May 05, 2014 | 35.93 | 36.31 | 35.61 | 36.10 | 726,800 | +0.08(+0.22%) |
May 02, 2014 | 36.33 | 36.50 | 35.94 | 36.02 | 950,057 | -0.35(-0.95%) |