Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.58 | 38.79 | 37.86 | 37.98 | 339,684 | -0.95(-2.45%) |
Jul 30, 2014 | 38.54 | 39.13 | 38.28 | 38.93 | 510,628 | +0.58(+1.51%) |
Jul 29, 2014 | 38.21 | 38.64 | 37.74 | 38.35 | 687,785 | +0.14(+0.37%) |
Jul 28, 2014 | 37.73 | 38.27 | 37.44 | 38.21 | 384,226 | +0.54(+1.44%) |
Jul 25, 2014 | 37.42 | 37.79 | 36.89 | 37.67 | 395,637 | -0.05(-0.14%) |
Jul 24, 2014 | 36.95 | 37.77 | 36.60 | 37.72 | 461,826 | +0.84(+2.27%) |
Jul 23, 2014 | 36.76 | 37.36 | 36.39 | 36.88 | 181,953 | +0.10(+0.27%) |
Jul 22, 2014 | 37.07 | 37.33 | 36.63 | 36.79 | 537,663 | -0.18(-0.48%) |
Jul 21, 2014 | 37.43 | 37.55 | 36.79 | 36.96 | 319,365 | -0.77(-2.03%) |
Jul 18, 2014 | 36.79 | 37.94 | 36.79 | 37.73 | 444,641 | +0.88(+2.39%) |
Jul 17, 2014 | 36.70 | 37.57 | 36.69 | 36.85 | 486,097 | -0.05(-0.14%) |
Jul 16, 2014 | 36.95 | 37.15 | 36.62 | 36.90 | 302,804 | +0.12(+0.34%) |
Jul 15, 2014 | 36.95 | 37.19 | 36.70 | 36.78 | 453,329 | -0.15(-0.41%) |
Jul 14, 2014 | 36.93 | 37.38 | 36.63 | 36.93 | 408,453 | +0.20(+0.56%) |
Jul 11, 2014 | 36.16 | 36.79 | 36.11 | 36.72 | 400,465 | +0.53(+1.48%) |
Jul 10, 2014 | 36.61 | 36.96 | 36.12 | 36.19 | 555,063 | -0.60(-1.62%) |
Jul 09, 2014 | 36.87 | 37.11 | 36.70 | 36.79 | 277,441 | -0.03(-0.07%) |
Jul 08, 2014 | 37.45 | 37.60 | 36.79 | 36.81 | 423,540 | -0.66(-1.76%) |
Jul 07, 2014 | 38.21 | 38.25 | 37.27 | 37.47 | 996,741 | -0.74(-1.93%) |
Jul 03, 2014 | 38.21 | 38.21 | 38.21 | 0 | +0.54(+1.44%) | |
Jul 02, 2014 | 37.87 | 38.19 | 37.41 | 37.67 | 836,971 | -0.14(-0.38%) |
Jul 01, 2014 | 37.48 | 38.17 | 37.28 | 37.81 | 925,403 | +0.57(+1.53%) |
Jun 30, 2014 | 36.90 | 37.59 | 36.70 | 37.24 | 449,214 | +0.23(+0.63%) |
Jun 27, 2014 | 36.81 | 37.16 | 36.79 | 37.01 | 557,331 | +0.04(+0.12%) |
Jun 26, 2014 | 37.41 | 38.16 | 36.72 | 36.96 | 355,494 | -0.43(-1.14%) |
Jun 25, 2014 | 37.68 | 37.94 | 37.12 | 37.39 | 462,387 | -0.50(-1.31%) |
Jun 24, 2014 | 37.63 | 38.64 | 37.59 | 37.89 | 530,095 | +0.04(+0.12%) |
Jun 23, 2014 | 37.77 | 37.93 | 37.45 | 37.84 | 411,069 | +0.15(+0.40%) |
Jun 20, 2014 | 37.71 | 37.93 | 37.50 | 37.69 | 603,811 | +0.12(+0.31%) |
Jun 19, 2014 | 37.76 | 37.92 | 37.18 | 37.57 | 397,021 | -0.05(-0.14%) |
Jun 18, 2014 | 37.73 | 37.73 | 37.01 | 37.63 | 469,624 | -0.04(-0.09%) |
Jun 17, 2014 | 37.58 | 38.15 | 37.41 | 37.66 | 416,586 | -0.03(-0.07%) |
Jun 16, 2014 | 37.69 | 37.83 | 37.39 | 37.69 | 259,024 | +0.12(+0.33%) |
Jun 13, 2014 | 37.58 | 37.86 | 37.36 | 37.57 | 318,058 | -0.01(-0.02%) |
Jun 12, 2014 | 37.74 | 37.97 | 37.32 | 37.57 | 239,096 | -0.13(-0.35%) |
Jun 11, 2014 | 37.64 | 38.03 | 37.46 | 37.71 | 360,592 | +0.01(+0.02%) |
Jun 10, 2014 | 37.73 | 38.01 | 37.66 | 37.70 | 325,792 | +0.17(+0.45%) |
Jun 06, 2014 | 37.52 | 37.73 | 37.30 | 37.53 | 422,399 | +0.29(+0.79%) |
Jun 05, 2014 | 37.37 | 37.66 | 36.79 | 37.24 | 620,910 | -0.13(-0.36%) |
Jun 04, 2014 | 36.42 | 37.83 | 36.38 | 37.37 | 650,553 | +0.59(+1.61%) |
Jun 03, 2014 | 37.23 | 37.32 | 36.69 | 36.78 | 1,065,738 | -0.74(-1.96%) |
Jun 02, 2014 | 35.45 | 37.55 | 35.23 | 37.51 | 3,377,976 | -0.34(-0.89%) |
May 30, 2014 | 39.14 | 39.22 | 37.15 | 37.85 | 2,011,265 | -1.42(-3.61%) |
May 29, 2014 | 39.76 | 40.15 | 39.21 | 39.27 | 683,536 | -0.39(-0.98%) |
May 28, 2014 | 40.12 | 40.32 | 39.58 | 39.66 | 1,133,259 | -0.14(-0.36%) |
May 27, 2014 | 40.36 | 40.65 | 39.57 | 39.80 | 1,443,640 | -0.26(-0.64%) |
May 23, 2014 | 40.06 | 40.06 | 40.06 | 0 | -0.88(-2.14%) | |
May 22, 2014 | 40.77 | 41.75 | 40.51 | 40.93 | 1,330,694 | +0.43(+1.05%) |
May 21, 2014 | 39.23 | 40.62 | 39.23 | 40.51 | 1,258,989 | +1.30(+3.32%) |
May 20, 2014 | 38.94 | 39.33 | 38.34 | 39.21 | 510,908 | +0.17(+0.43%) |
May 19, 2014 | 38.46 | 39.12 | 38.30 | 39.04 | 755,416 | +0.61(+1.59%) |
May 16, 2014 | 38.26 | 38.46 | 37.51 | 38.43 | 570,785 | +0.20(+0.51%) |
May 15, 2014 | 38.35 | 39.00 | 37.56 | 38.23 | 368,897 | -0.15(-0.39%) |
May 14, 2014 | 38.92 | 39.33 | 38.29 | 38.38 | 465,218 | -0.53(-1.37%) |
May 13, 2014 | 39.20 | 39.67 | 38.80 | 38.91 | 775,140 | -0.20(-0.50%) |
May 12, 2014 | 38.35 | 39.48 | 38.34 | 39.11 | 1,192,512 | +0.81(+2.11%) |
May 09, 2014 | 38.20 | 38.79 | 38.14 | 38.30 | 722,394 | -0.03(-0.07%) |
May 08, 2014 | 38.29 | 38.93 | 38.13 | 38.33 | 1,042,625 | +0.04(+0.09%) |
May 07, 2014 | 38.21 | 38.67 | 37.80 | 38.29 | 749,802 | +0.01(+0.02%) |
May 06, 2014 | 38.34 | 38.44 | 37.80 | 38.28 | 573,150 | -0.08(-0.21%) |
May 05, 2014 | 38.16 | 38.59 | 37.68 | 38.36 | 1,347,780 | +0.25(+0.65%) |
May 02, 2014 | 38.20 | 39.60 | 37.83 | 38.12 | 1,193,923 | +0.97(+2.60%) |