Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.37 | 36.94 | 36.37 | 36.55 | 84,449 | -0.35(-0.95%) |
Jul 30, 2014 | 36.63 | 36.94 | 36.50 | 36.90 | 77,512 | +0.25(+0.68%) |
Jul 29, 2014 | 36.53 | 37.08 | 36.07 | 36.65 | 133,480 | +0.19(+0.52%) |
Jul 28, 2014 | 36.59 | 36.99 | 36.19 | 36.46 | 70,060 | -0.18(-0.49%) |
Jul 25, 2014 | 36.65 | 36.84 | 36.54 | 36.64 | 39,300 | -0.03(-0.08%) |
Jul 24, 2014 | 36.41 | 36.85 | 36.41 | 36.67 | 46,101 | +0.02(+0.05%) |
Jul 23, 2014 | 36.65 | 36.83 | 36.50 | 36.65 | 42,238 | -0.05(-0.14%) |
Jul 22, 2014 | 36.75 | 36.75 | 36.16 | 36.70 | 79,725 | +0.11(+0.30%) |
Jul 21, 2014 | 36.55 | 36.66 | 36.35 | 36.59 | 36,697 | -0.08(-0.22%) |
Jul 18, 2014 | 36.30 | 37.00 | 36.02 | 36.67 | 92,144 | +0.38(+1.05%) |
Jul 17, 2014 | 36.48 | 36.68 | 36.21 | 36.29 | 53,905 | -0.01(-0.03%) |
Jul 16, 2014 | 36.00 | 36.46 | 35.90 | 36.30 | 149,914 | +0.20(+0.55%) |
Jul 15, 2014 | 35.70 | 36.36 | 35.70 | 36.10 | 109,438 | +0.14(+0.39%) |
Jul 14, 2014 | 35.60 | 36.15 | 35.60 | 35.96 | 75,517 | +0.25(+0.70%) |
Jul 11, 2014 | 36.00 | 36.00 | 35.54 | 35.71 | 133,537 | -0.43(-1.19%) |
Jul 10, 2014 | 36.00 | 36.50 | 36.00 | 36.14 | 69,078 | -0.28(-0.77%) |
Jul 09, 2014 | 36.38 | 36.47 | 35.44 | 36.42 | 112,809 | -0.15(-0.41%) |
Jul 08, 2014 | 37.08 | 37.08 | 36.25 | 36.57 | 104,997 | -0.62(-1.67%) |
Jul 07, 2014 | 37.70 | 37.70 | 36.94 | 37.19 | 107,881 | -0.64(-1.69%) |
Jul 04, 2014 | 37.95 | 38.00 | 37.68 | 37.83 | 31,499 | -0.12(-0.32%) |
Jul 03, 2014 | 37.98 | 38.09 | 37.78 | 37.95 | 37,974 | -0.01(-0.03%) |
Jul 02, 2014 | 37.80 | 37.98 | 37.61 | 37.96 | 53,493 | +0.17(+0.45%) |
Jun 30, 2014 | 37.79 | 37.79 | 37.79 | 0 | +0.42(+1.12%) | |
Jun 27, 2014 | 37.09 | 37.45 | 36.96 | 37.37 | 40,168 | +0.12(+0.32%) |
Jun 26, 2014 | 37.40 | 37.50 | 36.79 | 37.25 | 78,500 | -0.30(-0.80%) |
Jun 25, 2014 | 38.00 | 38.00 | 37.46 | 37.55 | 70,019 | -0.51(-1.34%) |
Jun 24, 2014 | 38.19 | 38.30 | 37.78 | 38.06 | 102,548 | +0.16(+0.42%) |
Jun 23, 2014 | 37.34 | 38.18 | 37.30 | 37.90 | 101,000 | +0.65(+1.74%) |
Jun 20, 2014 | 38.16 | 38.30 | 37.25 | 37.25 | 398,532 | -0.97(-2.54%) |
Jun 19, 2014 | 38.28 | 38.79 | 37.89 | 38.22 | 98,904 | -0.26(-0.68%) |
Jun 18, 2014 | 38.90 | 38.90 | 38.19 | 38.48 | 80,715 | -0.45(-1.16%) |
Jun 17, 2014 | 38.35 | 38.93 | 38.35 | 38.93 | 135,153 | +0.39(+1.01%) |
Jun 16, 2014 | 38.45 | 38.75 | 38.35 | 38.54 | 91,121 | -0.02(-0.05%) |
Jun 13, 2014 | 38.80 | 38.80 | 38.35 | 38.56 | 50,759 | -0.25(-0.64%) |
Jun 12, 2014 | 39.15 | 39.35 | 38.59 | 38.81 | 76,703 | -0.29(-0.74%) |
Jun 11, 2014 | 39.24 | 39.30 | 38.93 | 39.10 | 68,561 | -0.03(-0.08%) |
Jun 10, 2014 | 39.50 | 39.50 | 38.98 | 39.13 | 49,148 | +0.10(+0.26%) |
Jun 06, 2014 | 38.92 | 39.16 | 38.15 | 39.03 | 48,048 | +0.11(+0.28%) |
Jun 05, 2014 | 38.70 | 38.99 | 38.61 | 38.92 | 64,423 | +0.31(+0.80%) |
Jun 04, 2014 | 38.43 | 38.67 | 38.22 | 38.61 | 86,622 | +0.16(+0.42%) |
Jun 03, 2014 | 38.80 | 38.80 | 38.09 | 38.45 | 125,226 | +0.45(+1.18%) |
Jun 02, 2014 | 38.50 | 38.65 | 37.93 | 38.00 | 90,930 | -0.47(-1.22%) |
May 30, 2014 | 38.08 | 38.47 | 37.67 | 38.47 | 126,566 | +0.27(+0.71%) |
May 29, 2014 | 38.40 | 38.46 | 37.89 | 38.20 | 92,326 | -0.20(-0.52%) |
May 28, 2014 | 38.55 | 38.79 | 38.04 | 38.40 | 120,084 | -0.12(-0.31%) |
May 27, 2014 | 38.50 | 38.88 | 38.36 | 38.52 | 97,536 | +0.21(+0.55%) |
May 26, 2014 | 37.58 | 38.44 | 37.58 | 38.31 | 84,313 | +0.36(+0.95%) |
May 23, 2014 | 37.84 | 38.23 | 37.72 | 37.95 | 104,237 | +0.00(+0.00%) |
May 22, 2014 | 37.63 | 38.08 | 37.63 | 37.95 | 32,922 | +0.28(+0.74%) |
May 21, 2014 | 37.49 | 37.78 | 37.19 | 37.67 | 81,821 | +0.30(+0.80%) |
May 20, 2014 | 37.48 | 37.75 | 37.05 | 37.37 | 98,112 | +0.01(+0.03%) |
May 16, 2014 | 37.36 | 37.36 | 37.36 | 0 | -0.25(-0.66%) | |
May 15, 2014 | 38.21 | 38.21 | 37.11 | 37.61 | 95,634 | -0.76(-1.98%) |
May 14, 2014 | 38.00 | 38.59 | 37.31 | 38.37 | 184,331 | +0.32(+0.84%) |
May 13, 2014 | 38.50 | 38.50 | 37.54 | 38.05 | 108,684 | -0.15(-0.39%) |
May 12, 2014 | 37.62 | 38.41 | 37.62 | 38.20 | 47,935 | +0.56(+1.49%) |
May 09, 2014 | 37.95 | 38.13 | 37.30 | 37.64 | 77,593 | -0.28(-0.74%) |
May 08, 2014 | 38.42 | 38.93 | 37.80 | 37.92 | 230,601 | -0.50(-1.30%) |
May 07, 2014 | 38.37 | 38.42 | 38.12 | 38.42 | 110,362 | +0.31(+0.81%) |
May 06, 2014 | 37.79 | 38.18 | 37.59 | 38.11 | 104,578 | +0.32(+0.85%) |
May 05, 2014 | 37.91 | 38.27 | 37.75 | 37.79 | 102,210 | -0.52(-1.36%) |
May 02, 2014 | 38.00 | 38.50 | 37.90 | 38.31 | 217,346 | +0.33(+0.87%) |