Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.25 | 40.75 | 38.75 | 40.25 | 8,766 | -0.25(-0.62%) |
Jul 30, 2014 | 41.25 | 41.75 | 40.00 | 40.50 | 3,475 | -0.50(-1.22%) |
Jul 29, 2014 | 39.50 | 41.25 | 39.33 | 41.00 | 4,818 | +1.50(+3.80%) |
Jul 28, 2014 | 42.50 | 42.50 | 38.00 | 39.50 | 14,526 | -2.50(-5.95%) |
Jul 25, 2014 | 42.00 | 43.00 | 41.75 | 42.00 | 3,454 | -0.25(-0.59%) |
Jul 24, 2014 | 42.25 | 43.25 | 41.25 | 42.25 | 8,586 | +0.75(+1.81%) |
Jul 23, 2014 | 40.00 | 41.75 | 39.75 | 41.50 | 9,613 | +1.75(+4.40%) |
Jul 22, 2014 | 38.75 | 40.25 | 38.00 | 39.75 | 8,471 | +1.75(+4.61%) |
Jul 21, 2014 | 38.25 | 38.75 | 37.50 | 38.00 | 11,056 | -1.00(-2.56%) |
Jul 18, 2014 | 37.50 | 40.75 | 37.25 | 39.00 | 20,068 | +1.50(+4.00%) |
Jul 17, 2014 | 39.50 | 39.50 | 37.50 | 37.50 | 17,911 | -2.25(-5.66%) |
Jul 16, 2014 | 40.50 | 41.99 | 39.00 | 39.75 | 20,938 | -1.00(-2.45%) |
Jul 15, 2014 | 43.00 | 43.50 | 40.50 | 40.75 | 8,693 | -2.00(-4.68%) |
Jul 14, 2014 | 43.50 | 43.50 | 42.50 | 42.75 | 10,980 | +0.00(+0.00%) |
Jul 11, 2014 | 42.25 | 44.62 | 42.25 | 42.75 | 18,345 | +0.50(+1.18%) |
Jul 10, 2014 | 43.75 | 44.25 | 41.00 | 42.25 | 13,135 | -1.00(-2.31%) |
Jul 09, 2014 | 44.01 | 45.25 | 42.75 | 43.25 | 9,307 | -1.25(-2.81%) |
Jul 08, 2014 | 47.00 | 47.00 | 44.00 | 44.50 | 18,866 | -3.00(-6.32%) |
Jul 07, 2014 | 48.75 | 49.75 | 47.25 | 47.50 | 18,838 | -1.00(-2.06%) |
Jul 03, 2014 | 47.00 | 48.50 | 48.50 | 48.50 | 19,964 | +3.00(+6.59%) |
Jul 02, 2014 | 43.75 | 46.25 | 43.30 | 45.50 | 14,164 | +0.75(+1.68%) |
Jul 01, 2014 | 45.75 | 46.25 | 43.75 | 44.75 | 16,736 | +0.00(+0.00%) |
Jun 30, 2014 | 45.00 | 47.50 | 44.25 | 44.75 | 34,432 | -0.25(-0.56%) |
Jun 27, 2014 | 42.00 | 46.00 | 41.25 | 45.00 | 46,775 | +3.50(+8.43%) |
Jun 26, 2014 | 41.25 | 41.50 | 40.00 | 41.50 | 11,381 | +0.25(+0.61%) |
Jun 25, 2014 | 38.00 | 41.25 | 37.50 | 41.25 | 45,414 | +3.50(+9.27%) |
Jun 24, 2014 | 39.50 | 39.62 | 37.50 | 37.75 | 21,337 | -1.00(-2.58%) |
Jun 23, 2014 | 39.50 | 40.28 | 38.25 | 38.75 | 19,973 | -1.25(-3.12%) |
Jun 20, 2014 | 40.00 | 40.50 | 39.00 | 40.00 | 18,041 | -0.25(-0.62%) |
Jun 19, 2014 | 40.75 | 41.50 | 39.50 | 40.25 | 36,425 | -1.00(-2.42%) |
Jun 18, 2014 | 41.25 | 42.50 | 40.50 | 41.25 | 22,825 | +0.00(+0.00%) |
Jun 17, 2014 | 41.00 | 42.50 | 40.75 | 41.25 | 13,360 | +0.25(+0.61%) |
Jun 16, 2014 | 43.25 | 43.73 | 41.00 | 41.00 | 9,655 | -2.00(-4.65%) |
Jun 13, 2014 | 41.50 | 43.00 | 40.50 | 43.00 | 19,193 | +2.00(+4.88%) |
Jun 12, 2014 | 40.25 | 41.25 | 40.00 | 41.00 | 6,951 | +0.75(+1.86%) |
Jun 11, 2014 | 42.00 | 42.50 | 39.50 | 40.25 | 12,941 | -1.50(-3.59%) |
Jun 10, 2014 | 42.00 | 42.50 | 41.25 | 41.75 | 11,355 | +1.25(+3.09%) |
Jun 06, 2014 | 39.50 | 40.50 | 39.50 | 40.50 | 11,891 | +1.00(+2.53%) |
Jun 05, 2014 | 41.75 | 41.75 | 38.75 | 39.50 | 22,680 | -2.00(-4.82%) |
Jun 04, 2014 | 42.25 | 42.25 | 40.50 | 41.50 | 9,169 | -0.50(-1.19%) |
Jun 03, 2014 | 42.25 | 42.50 | 40.50 | 42.00 | 7,959 | +0.00(+0.00%) |
Jun 02, 2014 | 45.00 | 45.75 | 40.50 | 42.00 | 20,751 | -2.50(-5.62%) |
May 30, 2014 | 43.75 | 46.00 | 43.25 | 44.50 | 26,579 | +1.25(+2.89%) |
May 29, 2014 | 41.50 | 43.50 | 40.75 | 43.25 | 19,932 | +2.50(+6.13%) |
May 28, 2014 | 40.25 | 42.25 | 40.00 | 40.75 | 16,469 | +1.00(+2.52%) |
May 27, 2014 | 39.25 | 41.50 | 39.25 | 39.75 | 21,437 | +0.75(+1.92%) |
May 23, 2014 | 37.50 | 39.00 | 39.00 | 39.00 | 18,096 | +2.25(+6.12%) |
May 22, 2014 | 36.00 | 38.00 | 35.75 | 36.75 | 11,516 | +0.25(+0.68%) |
May 21, 2014 | 37.50 | 38.00 | 36.25 | 36.50 | 14,422 | -1.00(-2.67%) |
May 20, 2014 | 38.75 | 40.12 | 36.75 | 37.50 | 20,286 | -1.00(-2.60%) |
May 19, 2014 | 35.75 | 38.75 | 35.75 | 38.50 | 17,898 | +2.50(+6.94%) |
May 16, 2014 | 36.00 | 36.75 | 35.00 | 36.00 | 9,633 | -0.25(-0.69%) |
May 15, 2014 | 35.50 | 36.75 | 34.58 | 36.25 | 24,344 | -0.12(-0.34%) |
May 14, 2014 | 35.75 | 36.75 | 35.50 | 36.38 | 15,717 | +0.38(+1.04%) |
May 13, 2014 | 33.75 | 36.75 | 32.75 | 36.00 | 35,607 | +2.75(+8.27%) |
May 12, 2014 | 35.50 | 36.69 | 33.25 | 33.25 | 44,606 | -1.75(-5.00%) |
May 09, 2014 | 35.25 | 36.66 | 33.25 | 35.00 | 45,362 | +0.00(+0.00%) |
May 08, 2014 | 36.00 | 37.75 | 35.00 | 35.00 | 44,873 | -3.50(-9.09%) |
May 07, 2014 | 39.75 | 40.50 | 37.50 | 38.50 | 29,949 | -1.50(-3.75%) |
May 06, 2014 | 42.00 | 42.00 | 38.75 | 40.00 | 44,384 | -2.50(-5.88%) |
May 05, 2014 | 41.00 | 45.50 | 40.00 | 42.50 | 75,469 | +1.75(+4.29%) |
May 02, 2014 | 36.00 | 41.75 | 35.00 | 40.75 | 80,553 | +4.25(+11.64%) |