Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.20 | 37.34 | 36.05 | 36.48 | 107,357 | -1.12(-2.98%) |
Jul 30, 2014 | 38.27 | 38.27 | 37.11 | 37.60 | 56,703 | -0.27(-0.71%) |
Jul 29, 2014 | 37.91 | 38.24 | 37.43 | 37.87 | 28,356 | -0.07(-0.18%) |
Jul 28, 2014 | 38.27 | 38.27 | 37.15 | 37.94 | 64,474 | -0.36(-0.94%) |
Jul 25, 2014 | 38.87 | 39.20 | 38.19 | 38.30 | 76,686 | -0.97(-2.47%) |
Jul 24, 2014 | 40.17 | 40.41 | 39.15 | 39.27 | 41,030 | -0.84(-2.09%) |
Jul 23, 2014 | 40.34 | 40.76 | 40.03 | 40.11 | 30,289 | -0.25(-0.62%) |
Jul 22, 2014 | 39.68 | 40.77 | 39.32 | 40.36 | 57,026 | +0.84(+2.13%) |
Jul 21, 2014 | 39.78 | 39.86 | 39.03 | 39.52 | 51,669 | -0.31(-0.78%) |
Jul 18, 2014 | 38.85 | 40.38 | 38.85 | 39.83 | 93,887 | +0.81(+2.08%) |
Jul 17, 2014 | 38.49 | 39.42 | 38.31 | 39.02 | 86,409 | +0.18(+0.46%) |
Jul 16, 2014 | 38.75 | 39.47 | 38.39 | 38.84 | 72,385 | +0.32(+0.83%) |
Jul 15, 2014 | 38.84 | 39.42 | 37.84 | 38.52 | 97,959 | -0.94(-2.38%) |
Jul 14, 2014 | 39.31 | 39.80 | 39.03 | 39.46 | 66,485 | +0.75(+1.94%) |
Jul 11, 2014 | 38.76 | 39.01 | 38.49 | 38.71 | 62,655 | -0.19(-0.49%) |
Jul 10, 2014 | 39.07 | 39.38 | 38.61 | 38.90 | 99,999 | -1.24(-3.09%) |
Jul 09, 2014 | 40.92 | 41.17 | 39.74 | 40.14 | 75,295 | -0.54(-1.33%) |
Jul 08, 2014 | 40.38 | 40.78 | 39.83 | 40.68 | 100,011 | +0.14(+0.35%) |
Jul 07, 2014 | 41.75 | 41.75 | 40.47 | 40.54 | 45,501 | -1.57(-3.73%) |
Jul 03, 2014 | 41.32 | 42.11 | 42.11 | 42.11 | 31,700 | +0.90(+2.18%) |
Jul 02, 2014 | 41.20 | 41.84 | 41.01 | 41.21 | 55,397 | -0.23(-0.56%) |
Jul 01, 2014 | 40.95 | 42.06 | 40.95 | 41.44 | 88,549 | +0.84(+2.07%) |
Jun 30, 2014 | 40.59 | 41.00 | 40.30 | 40.60 | 88,912 | -0.24(-0.59%) |
Jun 27, 2014 | 40.35 | 41.04 | 40.35 | 40.84 | 113,996 | +0.11(+0.27%) |
Jun 26, 2014 | 40.66 | 40.98 | 39.99 | 40.73 | 60,289 | +0.13(+0.32%) |
Jun 25, 2014 | 39.47 | 40.70 | 39.47 | 40.60 | 43,175 | +0.82(+2.06%) |
Jun 24, 2014 | 39.51 | 41.17 | 39.50 | 39.78 | 55,409 | +0.09(+0.23%) |
Jun 23, 2014 | 40.15 | 41.14 | 39.50 | 39.69 | 70,894 | -0.49(-1.22%) |
Jun 20, 2014 | 41.33 | 41.45 | 39.40 | 40.18 | 125,514 | -0.90(-2.19%) |
Jun 19, 2014 | 41.45 | 41.75 | 40.82 | 41.08 | 79,445 | -0.37(-0.89%) |
Jun 18, 2014 | 40.48 | 41.71 | 40.01 | 41.45 | 82,843 | +0.89(+2.19%) |
Jun 17, 2014 | 39.20 | 40.64 | 39.00 | 40.56 | 57,296 | +1.19(+3.02%) |
Jun 16, 2014 | 38.88 | 39.45 | 38.80 | 39.37 | 65,236 | +0.31(+0.79%) |
Jun 13, 2014 | 38.78 | 39.25 | 38.69 | 39.06 | 58,110 | +0.24(+0.62%) |
Jun 12, 2014 | 39.58 | 39.58 | 38.54 | 38.82 | 50,926 | -0.97(-2.44%) |
Jun 11, 2014 | 40.54 | 40.54 | 39.63 | 39.79 | 34,855 | -1.05(-2.57%) |
Jun 10, 2014 | 40.81 | 41.19 | 40.38 | 40.84 | 67,416 | +0.04(+0.10%) |
Jun 06, 2014 | 40.79 | 41.56 | 40.34 | 40.80 | 75,179 | +0.36(+0.89%) |
Jun 05, 2014 | 37.52 | 40.53 | 37.21 | 40.44 | 131,744 | +2.99(+7.98%) |
Jun 04, 2014 | 36.90 | 37.61 | 36.82 | 37.45 | 58,075 | +0.37(+1.00%) |
Jun 03, 2014 | 36.55 | 37.27 | 36.29 | 37.08 | 69,427 | +0.38(+1.04%) |
Jun 02, 2014 | 36.83 | 37.30 | 36.14 | 36.70 | 45,664 | -0.22(-0.60%) |
May 30, 2014 | 37.49 | 37.57 | 36.50 | 36.92 | 45,708 | -0.40(-1.07%) |
May 29, 2014 | 37.74 | 37.91 | 36.90 | 37.32 | 26,381 | -0.38(-1.01%) |
May 28, 2014 | 38.23 | 38.23 | 37.35 | 37.70 | 26,515 | -0.74(-1.93%) |
May 27, 2014 | 38.00 | 39.10 | 38.00 | 38.44 | 36,995 | +0.69(+1.83%) |
May 23, 2014 | 37.10 | 37.75 | 37.75 | 37.75 | 39,900 | +0.80(+2.18%) |
May 22, 2014 | 37.02 | 37.33 | 36.70 | 36.95 | 11,820 | +0.17(+0.48%) |
May 21, 2014 | 36.97 | 37.36 | 36.01 | 36.77 | 43,638 | -0.01(-0.03%) |
May 20, 2014 | 37.30 | 37.30 | 36.14 | 36.78 | 90,235 | -0.77(-2.05%) |
May 19, 2014 | 36.85 | 37.74 | 36.85 | 37.55 | 34,502 | +0.63(+1.71%) |
May 16, 2014 | 36.55 | 36.94 | 35.90 | 36.92 | 55,557 | +0.26(+0.71%) |
May 15, 2014 | 36.62 | 36.86 | 35.88 | 36.66 | 57,539 | -0.29(-0.78%) |
May 14, 2014 | 38.41 | 38.41 | 36.66 | 36.95 | 48,182 | -1.41(-3.68%) |
May 13, 2014 | 39.10 | 39.40 | 38.00 | 38.36 | 47,740 | -0.94(-2.39%) |
May 12, 2014 | 37.67 | 39.55 | 37.64 | 39.30 | 58,002 | +1.68(+4.47%) |
May 09, 2014 | 37.04 | 37.79 | 36.58 | 37.62 | 97,553 | +0.31(+0.83%) |
May 08, 2014 | 37.82 | 38.93 | 37.18 | 37.31 | 59,160 | -0.48(-1.27%) |
May 07, 2014 | 38.57 | 38.57 | 36.67 | 37.79 | 86,966 | -0.70(-1.82%) |
May 06, 2014 | 40.45 | 40.89 | 38.43 | 38.49 | 82,936 | -2.41(-5.89%) |
May 05, 2014 | 40.67 | 41.28 | 40.38 | 40.90 | 68,019 | -0.23(-0.56%) |
May 02, 2014 | 40.61 | 41.65 | 40.38 | 41.13 | 57,611 | +0.76(+1.88%) |