Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.46 | 37.80 | 36.48 | 36.50 | 419,528 | -1.42(-3.73%) |
Jul 30, 2014 | 37.73 | 38.01 | 37.51 | 37.91 | 317,602 | +0.52(+1.39%) |
Jul 29, 2014 | 37.32 | 37.90 | 37.16 | 37.39 | 378,396 | +0.26(+0.71%) |
Jul 28, 2014 | 37.19 | 37.32 | 36.47 | 37.13 | 301,693 | +0.03(+0.09%) |
Jul 25, 2014 | 37.09 | 37.28 | 36.84 | 37.09 | 349,439 | -0.18(-0.49%) |
Jul 24, 2014 | 37.23 | 37.60 | 37.00 | 37.28 | 442,429 | +0.28(+0.76%) |
Jul 23, 2014 | 38.18 | 38.19 | 36.92 | 37.00 | 415,173 | -1.00(-2.64%) |
Jul 22, 2014 | 38.37 | 38.58 | 37.87 | 38.00 | 390,747 | -0.05(-0.13%) |
Jul 21, 2014 | 37.25 | 38.52 | 37.25 | 38.05 | 324,821 | -0.39(-1.01%) |
Jul 18, 2014 | 37.76 | 38.63 | 37.76 | 38.44 | 489,786 | +0.67(+1.78%) |
Jul 17, 2014 | 38.29 | 38.59 | 37.64 | 37.76 | 518,810 | -0.81(-2.10%) |
Jul 16, 2014 | 39.20 | 39.39 | 38.53 | 38.58 | 526,942 | -0.41(-1.06%) |
Jul 15, 2014 | 38.92 | 39.10 | 38.45 | 38.99 | 672,424 | +0.09(+0.23%) |
Jul 14, 2014 | 38.75 | 39.18 | 38.36 | 38.90 | 290,550 | +0.47(+1.23%) |
Jul 11, 2014 | 38.58 | 39.12 | 38.29 | 38.43 | 414,471 | -0.16(-0.41%) |
Jul 10, 2014 | 37.95 | 38.89 | 37.67 | 38.58 | 523,103 | -0.32(-0.83%) |
Jul 09, 2014 | 38.79 | 39.52 | 38.52 | 38.91 | 433,236 | +0.18(+0.47%) |
Jul 08, 2014 | 39.63 | 39.68 | 38.23 | 38.73 | 862,681 | -0.86(-2.17%) |
Jul 07, 2014 | 39.86 | 40.13 | 39.56 | 39.59 | 334,474 | -0.43(-1.08%) |
Jul 03, 2014 | 39.93 | 40.02 | 40.02 | 40.02 | 234,593 | +0.16(+0.39%) |
Jul 02, 2014 | 39.70 | 40.22 | 39.60 | 39.86 | 332,657 | +0.08(+0.21%) |
Jul 01, 2014 | 39.57 | 40.31 | 39.54 | 39.78 | 901,221 | +0.37(+0.94%) |
Jun 30, 2014 | 38.84 | 39.51 | 38.33 | 39.41 | 440,576 | +0.40(+1.04%) |
Jun 27, 2014 | 38.99 | 39.23 | 38.76 | 39.00 | 614,233 | -0.21(-0.53%) |
Jun 26, 2014 | 38.78 | 39.33 | 38.47 | 39.21 | 316,922 | +0.38(+0.98%) |
Jun 25, 2014 | 38.53 | 38.94 | 38.27 | 38.83 | 333,351 | +0.05(+0.14%) |
Jun 24, 2014 | 38.85 | 39.81 | 38.61 | 38.78 | 458,986 | -0.03(-0.07%) |
Jun 23, 2014 | 39.37 | 39.46 | 38.50 | 38.80 | 500,677 | -0.38(-0.97%) |
Jun 20, 2014 | 38.76 | 39.52 | 38.66 | 39.18 | 794,120 | +0.66(+1.71%) |
Jun 19, 2014 | 38.82 | 38.91 | 38.15 | 38.52 | 401,602 | -0.11(-0.28%) |
Jun 18, 2014 | 38.73 | 39.02 | 38.45 | 38.63 | 463,979 | -0.09(-0.23%) |
Jun 17, 2014 | 38.19 | 39.27 | 37.92 | 38.72 | 587,486 | +0.63(+1.64%) |
Jun 16, 2014 | 36.96 | 38.17 | 36.40 | 38.10 | 736,536 | +0.95(+2.55%) |
Jun 13, 2014 | 39.65 | 39.99 | 34.72 | 37.15 | 3,862,106 | -2.62(-6.59%) |
Jun 12, 2014 | 40.38 | 40.38 | 39.60 | 39.77 | 745,538 | +0.28(+0.71%) |
Jun 11, 2014 | 39.87 | 39.87 | 39.18 | 39.49 | 478,631 | -0.77(-1.92%) |
Jun 10, 2014 | 40.02 | 40.48 | 39.48 | 40.26 | 599,730 | +1.55(+4.00%) |
Jun 06, 2014 | 38.10 | 38.73 | 37.96 | 38.71 | 684,650 | +0.79(+2.09%) |
Jun 05, 2014 | 36.78 | 37.92 | 36.64 | 37.92 | 763,426 | +1.24(+3.37%) |
Jun 04, 2014 | 37.92 | 38.48 | 36.46 | 36.69 | 1,775,991 | -0.54(-1.44%) |
Jun 03, 2014 | 34.46 | 37.67 | 34.30 | 37.22 | 5,125,513 | +6.38(+20.69%) |
Jun 02, 2014 | 31.33 | 31.68 | 30.60 | 30.84 | 330,415 | -0.48(-1.53%) |
May 30, 2014 | 31.62 | 31.70 | 31.15 | 31.32 | 221,321 | -0.26(-0.81%) |
May 29, 2014 | 31.25 | 31.72 | 31.09 | 31.57 | 456,634 | +0.31(+1.00%) |
May 28, 2014 | 31.16 | 31.45 | 31.06 | 31.26 | 339,606 | +0.00(+0.00%) |
May 27, 2014 | 31.17 | 31.29 | 31.01 | 31.26 | 296,255 | +0.17(+0.56%) |
May 23, 2014 | 30.63 | 31.09 | 31.09 | 31.09 | 499,269 | +0.53(+1.74%) |
May 22, 2014 | 29.68 | 30.82 | 29.68 | 30.56 | 755,304 | +1.60(+5.54%) |
May 21, 2014 | 28.97 | 29.08 | 28.72 | 28.95 | 321,705 | +0.09(+0.31%) |
May 20, 2014 | 29.00 | 29.22 | 28.66 | 28.86 | 469,895 | -0.09(-0.33%) |
May 19, 2014 | 28.47 | 29.04 | 28.47 | 28.96 | 285,055 | +0.43(+1.52%) |
May 16, 2014 | 28.36 | 28.56 | 28.02 | 28.52 | 231,191 | +0.12(+0.41%) |
May 15, 2014 | 28.07 | 28.56 | 27.86 | 28.41 | 695,963 | +0.14(+0.50%) |
May 14, 2014 | 28.72 | 28.75 | 28.19 | 28.27 | 303,094 | -0.51(-1.78%) |
May 13, 2014 | 29.09 | 29.19 | 28.73 | 28.78 | 334,101 | -0.32(-1.10%) |
May 12, 2014 | 28.64 | 29.27 | 28.63 | 29.10 | 548,523 | +0.53(+1.85%) |
May 09, 2014 | 28.38 | 28.78 | 28.19 | 28.57 | 246,895 | +0.09(+0.32%) |
May 08, 2014 | 28.42 | 29.01 | 28.37 | 28.48 | 446,574 | +0.04(+0.15%) |
May 07, 2014 | 28.78 | 28.78 | 28.10 | 28.44 | 446,408 | -0.22(-0.78%) |
May 06, 2014 | 28.08 | 28.68 | 27.93 | 28.66 | 417,742 | +0.42(+1.49%) |
May 05, 2014 | 28.37 | 28.67 | 28.01 | 28.24 | 494,648 | -0.31(-1.10%) |
May 02, 2014 | 27.90 | 28.72 | 27.82 | 28.56 | 447,249 | +0.69(+2.49%) |