Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.28 | 36.96 | 35.64 | 35.96 | 465,552 | -0.70(-1.90%) |
Jul 30, 2014 | 37.08 | 37.18 | 36.56 | 36.65 | 226,806 | -0.18(-0.49%) |
Jul 29, 2014 | 37.10 | 37.23 | 36.76 | 36.83 | 223,510 | -0.09(-0.25%) |
Jul 28, 2014 | 36.63 | 36.97 | 36.35 | 36.93 | 211,190 | +0.38(+1.05%) |
Jul 25, 2014 | 36.92 | 37.03 | 36.51 | 36.55 | 235,277 | -0.60(-1.60%) |
Jul 24, 2014 | 37.37 | 37.52 | 36.98 | 37.14 | 194,269 | -0.20(-0.55%) |
Jul 23, 2014 | 37.89 | 37.92 | 37.32 | 37.34 | 128,183 | -0.44(-1.16%) |
Jul 22, 2014 | 37.76 | 38.06 | 37.53 | 37.78 | 223,451 | +0.12(+0.31%) |
Jul 21, 2014 | 37.66 | 37.99 | 37.30 | 37.66 | 203,466 | -0.17(-0.46%) |
Jul 18, 2014 | 37.25 | 37.97 | 37.25 | 37.84 | 209,727 | +0.56(+1.49%) |
Jul 17, 2014 | 37.22 | 37.77 | 37.14 | 37.28 | 339,292 | -0.09(-0.25%) |
Jul 16, 2014 | 37.27 | 37.70 | 37.03 | 37.38 | 286,626 | +0.20(+0.53%) |
Jul 15, 2014 | 37.19 | 37.27 | 36.83 | 37.18 | 162,534 | -0.08(-0.21%) |
Jul 14, 2014 | 37.48 | 37.63 | 37.18 | 37.26 | 125,102 | +0.05(+0.15%) |
Jul 11, 2014 | 37.09 | 37.35 | 36.98 | 37.20 | 197,283 | +0.05(+0.13%) |
Jul 10, 2014 | 36.52 | 37.27 | 36.43 | 37.16 | 198,247 | -0.01(-0.02%) |
Jul 09, 2014 | 37.01 | 37.48 | 36.93 | 37.16 | 214,809 | +0.30(+0.81%) |
Jul 08, 2014 | 37.21 | 37.28 | 36.74 | 36.87 | 277,190 | -0.38(-1.01%) |
Jul 07, 2014 | 38.18 | 38.18 | 37.16 | 37.24 | 261,147 | -0.99(-2.58%) |
Jul 03, 2014 | 37.79 | 38.23 | 38.23 | 38.23 | 164,101 | +0.60(+1.60%) |
Jul 02, 2014 | 38.68 | 38.88 | 37.55 | 37.63 | 402,081 | -1.11(-2.87%) |
Jul 01, 2014 | 37.95 | 39.34 | 37.76 | 38.74 | 567,384 | +0.87(+2.30%) |
Jun 30, 2014 | 37.20 | 37.94 | 37.00 | 37.87 | 347,865 | +0.64(+1.72%) |
Jun 27, 2014 | 36.49 | 37.25 | 36.33 | 37.23 | 359,404 | +0.54(+1.47%) |
Jun 26, 2014 | 36.94 | 36.94 | 36.53 | 36.69 | 538,099 | -0.25(-0.68%) |
Jun 25, 2014 | 35.21 | 37.59 | 35.21 | 36.94 | 970,211 | +1.57(+4.45%) |
Jun 24, 2014 | 35.01 | 35.71 | 35.01 | 35.36 | 273,890 | +0.20(+0.58%) |
Jun 23, 2014 | 35.05 | 35.28 | 34.88 | 35.16 | 231,190 | +0.08(+0.22%) |
Jun 20, 2014 | 34.46 | 35.17 | 34.46 | 35.08 | 534,721 | +0.64(+1.86%) |
Jun 19, 2014 | 34.53 | 34.72 | 34.37 | 34.44 | 226,128 | -0.05(-0.16%) |
Jun 18, 2014 | 34.69 | 34.81 | 34.12 | 34.49 | 203,320 | -0.19(-0.54%) |
Jun 17, 2014 | 34.22 | 35.01 | 34.22 | 34.68 | 244,849 | +0.34(+1.00%) |
Jun 16, 2014 | 34.38 | 34.66 | 34.12 | 34.34 | 131,045 | +0.00(+0.00%) |
Jun 13, 2014 | 34.81 | 34.81 | 34.27 | 34.34 | 242,408 | -0.32(-0.93%) |
Jun 12, 2014 | 34.66 | 34.85 | 34.31 | 34.66 | 236,872 | -0.13(-0.36%) |
Jun 11, 2014 | 35.14 | 35.17 | 34.62 | 34.78 | 228,410 | -0.41(-1.18%) |
Jun 10, 2014 | 35.37 | 35.44 | 34.93 | 35.20 | 234,320 | +0.26(+0.74%) |
Jun 06, 2014 | 35.59 | 35.87 | 34.86 | 34.94 | 486,781 | -0.47(-1.33%) |
Jun 05, 2014 | 34.77 | 35.54 | 34.71 | 35.41 | 414,680 | +0.65(+1.87%) |
Jun 04, 2014 | 35.17 | 35.18 | 34.68 | 34.76 | 285,648 | -0.47(-1.33%) |
Jun 03, 2014 | 35.31 | 35.92 | 35.16 | 35.23 | 451,240 | -0.41(-1.14%) |
Jun 02, 2014 | 35.35 | 35.85 | 34.87 | 35.64 | 300,681 | +0.43(+1.22%) |
May 30, 2014 | 35.21 | 35.31 | 35.03 | 35.21 | 157,149 | -0.02(-0.04%) |
May 29, 2014 | 35.33 | 35.35 | 35.02 | 35.22 | 190,082 | +0.02(+0.04%) |
May 28, 2014 | 35.02 | 35.36 | 34.67 | 35.21 | 232,854 | +0.24(+0.68%) |
May 27, 2014 | 35.47 | 35.52 | 34.71 | 34.97 | 363,063 | -0.22(-0.62%) |
May 23, 2014 | 35.09 | 35.19 | 35.19 | 35.19 | 208,370 | -0.07(-0.21%) |
May 22, 2014 | 35.05 | 35.40 | 34.89 | 35.26 | 92,846 | +0.21(+0.59%) |
May 21, 2014 | 34.33 | 35.35 | 34.33 | 35.05 | 358,779 | +0.81(+2.38%) |
May 20, 2014 | 35.09 | 35.09 | 33.97 | 34.24 | 435,830 | -0.81(-2.32%) |
May 19, 2014 | 34.42 | 35.29 | 34.36 | 35.05 | 308,376 | +0.45(+1.30%) |
May 16, 2014 | 34.19 | 34.62 | 33.85 | 34.60 | 211,821 | +0.35(+1.02%) |
May 15, 2014 | 34.17 | 34.39 | 33.81 | 34.26 | 346,367 | -0.05(-0.16%) |
May 14, 2014 | 35.09 | 35.17 | 34.07 | 34.31 | 412,936 | -0.78(-2.21%) |
May 13, 2014 | 35.80 | 35.93 | 34.86 | 35.09 | 423,400 | -0.69(-1.93%) |
May 12, 2014 | 35.05 | 35.88 | 34.83 | 35.78 | 268,446 | +0.81(+2.33%) |
May 09, 2014 | 34.89 | 35.23 | 34.36 | 34.96 | 460,872 | +0.00(+0.00%) |
May 08, 2014 | 34.81 | 35.60 | 34.81 | 34.96 | 477,791 | +0.17(+0.49%) |
May 07, 2014 | 34.75 | 34.96 | 34.35 | 34.79 | 214,383 | +0.06(+0.18%) |
May 06, 2014 | 34.90 | 35.28 | 34.67 | 34.73 | 285,434 | -0.42(-1.19%) |
May 05, 2014 | 34.50 | 35.27 | 34.33 | 35.15 | 420,165 | +0.40(+1.14%) |
May 02, 2014 | 34.24 | 35.05 | 34.24 | 34.75 | 311,671 | +0.50(+1.45%) |