Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.99 | 34.13 | 32.58 | 33.05 | 1,629,690 | -1.18(-3.44%) |
Jul 30, 2014 | 35.68 | 36.19 | 33.90 | 34.22 | 3,073,824 | -3.91(-10.25%) |
Jul 29, 2014 | 38.08 | 38.34 | 37.60 | 38.13 | 453,805 | +0.02(+0.05%) |
Jul 28, 2014 | 38.34 | 38.46 | 38.09 | 38.11 | 240,692 | -0.32(-0.84%) |
Jul 25, 2014 | 38.28 | 38.62 | 38.11 | 38.44 | 219,170 | -0.01(-0.03%) |
Jul 24, 2014 | 38.46 | 38.82 | 38.10 | 38.45 | 289,312 | +0.02(+0.05%) |
Jul 23, 2014 | 38.62 | 39.28 | 38.34 | 38.43 | 354,952 | -0.09(-0.24%) |
Jul 22, 2014 | 38.81 | 39.02 | 38.42 | 38.52 | 399,628 | -0.20(-0.51%) |
Jul 21, 2014 | 38.50 | 38.87 | 38.26 | 38.72 | 234,498 | +0.17(+0.43%) |
Jul 18, 2014 | 38.25 | 38.72 | 38.10 | 38.56 | 492,914 | +0.25(+0.66%) |
Jul 17, 2014 | 38.34 | 38.60 | 38.11 | 38.30 | 287,486 | -0.06(-0.16%) |
Jul 16, 2014 | 38.54 | 38.79 | 38.22 | 38.36 | 313,135 | -0.09(-0.22%) |
Jul 15, 2014 | 38.96 | 39.05 | 38.30 | 38.45 | 272,406 | -0.62(-1.57%) |
Jul 14, 2014 | 38.58 | 39.25 | 38.48 | 39.07 | 255,139 | +0.70(+1.83%) |
Jul 11, 2014 | 38.36 | 38.50 | 38.11 | 38.36 | 204,117 | -0.04(-0.10%) |
Jul 10, 2014 | 38.21 | 38.68 | 37.78 | 38.40 | 327,535 | -0.26(-0.68%) |
Jul 09, 2014 | 38.79 | 39.08 | 38.48 | 38.67 | 211,278 | -0.12(-0.31%) |
Jul 08, 2014 | 38.83 | 39.46 | 38.64 | 38.79 | 450,048 | -0.20(-0.53%) |
Jul 07, 2014 | 39.54 | 39.69 | 38.95 | 38.99 | 391,432 | -0.63(-1.59%) |
Jul 03, 2014 | 39.50 | 39.62 | 39.62 | 39.62 | 161,764 | +0.19(+0.47%) |
Jul 02, 2014 | 39.22 | 39.59 | 38.95 | 39.44 | 263,471 | +0.11(+0.27%) |
Jul 01, 2014 | 39.08 | 40.08 | 39.08 | 39.33 | 376,709 | +0.30(+0.76%) |
Jun 30, 2014 | 38.81 | 39.22 | 38.37 | 39.03 | 307,794 | +0.12(+0.31%) |
Jun 27, 2014 | 38.67 | 39.31 | 38.65 | 38.91 | 274,753 | +0.13(+0.34%) |
Jun 26, 2014 | 38.69 | 38.96 | 38.25 | 38.78 | 248,575 | +0.03(+0.09%) |
Jun 25, 2014 | 38.51 | 39.03 | 38.30 | 38.75 | 221,421 | -0.01(-0.03%) |
Jun 24, 2014 | 39.42 | 39.52 | 38.17 | 38.76 | 612,568 | -0.52(-1.33%) |
Jun 23, 2014 | 39.99 | 40.00 | 39.19 | 39.28 | 414,007 | -0.61(-1.53%) |
Jun 20, 2014 | 39.38 | 40.28 | 39.38 | 39.89 | 656,994 | -0.65(-1.60%) |
Jun 19, 2014 | 40.83 | 40.94 | 40.24 | 40.54 | 244,485 | -0.11(-0.26%) |
Jun 18, 2014 | 39.95 | 40.65 | 39.95 | 40.65 | 326,279 | +0.62(+1.55%) |
Jun 17, 2014 | 40.02 | 40.79 | 39.94 | 40.02 | 244,502 | -0.12(-0.30%) |
Jun 16, 2014 | 39.83 | 40.41 | 39.83 | 40.14 | 235,600 | +0.21(+0.53%) |
Jun 13, 2014 | 40.79 | 41.01 | 39.79 | 39.93 | 268,073 | -0.86(-2.11%) |
Jun 12, 2014 | 40.90 | 41.16 | 40.63 | 40.79 | 271,316 | -0.09(-0.23%) |
Jun 11, 2014 | 40.59 | 40.94 | 40.51 | 40.88 | 187,591 | +0.09(+0.21%) |
Jun 10, 2014 | 40.42 | 41.09 | 40.39 | 40.80 | 247,931 | +0.63(+1.58%) |
Jun 06, 2014 | 40.18 | 40.35 | 39.58 | 40.16 | 330,142 | +0.01(+0.02%) |
Jun 05, 2014 | 39.98 | 40.30 | 39.34 | 40.16 | 333,716 | +0.28(+0.70%) |
Jun 04, 2014 | 39.65 | 40.33 | 39.42 | 39.88 | 343,626 | +0.13(+0.32%) |
Jun 03, 2014 | 39.26 | 40.08 | 39.26 | 39.75 | 765,396 | +0.53(+1.35%) |
Jun 02, 2014 | 40.10 | 40.37 | 39.18 | 39.22 | 601,871 | -0.87(-2.18%) |
May 30, 2014 | 40.49 | 40.51 | 39.72 | 40.10 | 385,432 | -0.42(-1.03%) |
May 29, 2014 | 40.44 | 40.65 | 39.89 | 40.51 | 290,253 | +0.24(+0.59%) |
May 28, 2014 | 40.63 | 40.93 | 40.06 | 40.28 | 460,900 | -0.45(-1.10%) |
May 27, 2014 | 41.84 | 41.94 | 40.40 | 40.73 | 398,430 | -0.80(-1.93%) |
May 23, 2014 | 41.23 | 41.53 | 41.53 | 41.53 | 304,479 | +0.03(+0.06%) |
May 22, 2014 | 41.41 | 41.87 | 41.34 | 41.50 | 114,426 | +0.09(+0.21%) |
May 21, 2014 | 40.83 | 41.58 | 40.25 | 41.41 | 521,982 | +0.60(+1.46%) |
May 20, 2014 | 42.14 | 42.70 | 40.69 | 40.82 | 715,671 | -1.36(-3.23%) |
May 19, 2014 | 43.25 | 43.48 | 42.13 | 42.18 | 641,726 | -1.05(-2.43%) |
May 16, 2014 | 42.97 | 43.54 | 42.44 | 43.23 | 322,288 | +0.16(+0.37%) |
May 15, 2014 | 43.17 | 43.53 | 42.26 | 43.07 | 462,445 | -0.18(-0.41%) |
May 14, 2014 | 44.27 | 44.49 | 43.21 | 43.25 | 489,280 | -0.91(-2.07%) |
May 13, 2014 | 44.94 | 45.43 | 43.96 | 44.17 | 479,720 | -0.64(-1.44%) |
May 12, 2014 | 44.32 | 45.37 | 44.32 | 44.81 | 626,035 | +0.54(+1.23%) |
May 09, 2014 | 43.87 | 44.39 | 43.59 | 44.26 | 350,973 | +0.26(+0.58%) |
May 08, 2014 | 43.54 | 44.41 | 43.38 | 44.01 | 494,542 | +0.47(+1.07%) |
May 07, 2014 | 42.23 | 43.63 | 41.88 | 43.54 | 515,044 | +1.67(+4.00%) |
May 06, 2014 | 43.99 | 44.24 | 41.85 | 41.87 | 963,035 | -1.44(-3.32%) |
May 05, 2014 | 44.39 | 44.61 | 42.49 | 43.31 | 1,082,392 | -1.21(-2.71%) |
May 02, 2014 | 43.71 | 44.88 | 43.65 | 44.51 | 805,316 | +0.70(+1.60%) |