Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.55 | 38.57 | 38.03 | 38.03 | 46,067 | -0.86(-2.21%) |
Jul 30, 2014 | 38.59 | 38.97 | 38.50 | 38.89 | 43,442 | +0.48(+1.25%) |
Jul 29, 2014 | 38.34 | 38.78 | 38.34 | 38.41 | 64,505 | +0.16(+0.42%) |
Jul 28, 2014 | 38.17 | 38.39 | 37.95 | 38.25 | 60,378 | +0.06(+0.16%) |
Jul 25, 2014 | 38.28 | 38.28 | 38.09 | 38.19 | 36,624 | -0.25(-0.65%) |
Jul 24, 2014 | 38.28 | 38.63 | 38.12 | 38.44 | 33,872 | +0.21(+0.55%) |
Jul 23, 2014 | 38.06 | 38.26 | 37.84 | 38.23 | 26,231 | +0.28(+0.74%) |
Jul 22, 2014 | 37.78 | 38.08 | 37.78 | 37.95 | 86,126 | +0.26(+0.69%) |
Jul 21, 2014 | 37.50 | 37.73 | 37.38 | 37.69 | 14,672 | +0.06(+0.16%) |
Jul 18, 2014 | 37.03 | 37.70 | 37.03 | 37.63 | 26,860 | +0.70(+1.90%) |
Jul 17, 2014 | 37.00 | 37.20 | 36.87 | 36.93 | 33,798 | -0.18(-0.49%) |
Jul 16, 2014 | 37.28 | 37.32 | 36.94 | 37.11 | 32,275 | -0.04(-0.11%) |
Jul 15, 2014 | 37.36 | 37.48 | 36.96 | 37.15 | 28,519 | -0.03(-0.08%) |
Jul 14, 2014 | 37.26 | 37.31 | 37.14 | 37.18 | 37,280 | +0.37(+1.01%) |
Jul 11, 2014 | 36.52 | 36.84 | 36.43 | 36.81 | 14,498 | +0.21(+0.57%) |
Jul 10, 2014 | 36.40 | 36.81 | 36.25 | 36.60 | 54,075 | -0.43(-1.16%) |
Jul 09, 2014 | 37.19 | 37.19 | 36.89 | 37.03 | 55,184 | -0.09(-0.24%) |
Jul 08, 2014 | 37.70 | 37.70 | 37.00 | 37.12 | 31,336 | -0.80(-2.12%) |
Jul 07, 2014 | 38.11 | 38.11 | 37.77 | 37.92 | 16,328 | -0.39(-1.01%) |
Jul 03, 2014 | 38.00 | 38.31 | 38.31 | 38.31 | 20,400 | +0.52(+1.38%) |
Jul 02, 2014 | 37.80 | 37.95 | 37.76 | 37.79 | 53,194 | -0.06(-0.16%) |
Jul 01, 2014 | 37.96 | 38.06 | 37.80 | 37.85 | 48,754 | +0.19(+0.50%) |
Jun 30, 2014 | 37.49 | 37.73 | 37.49 | 37.66 | 15,289 | +0.16(+0.43%) |
Jun 27, 2014 | 37.54 | 37.65 | 37.41 | 37.50 | 16,311 | +0.05(+0.13%) |
Jun 26, 2014 | 37.36 | 37.49 | 37.13 | 37.45 | 29,150 | -0.10(-0.27%) |
Jun 25, 2014 | 37.12 | 37.65 | 37.12 | 37.55 | 89,030 | +0.27(+0.72%) |
Jun 24, 2014 | 37.94 | 37.94 | 37.28 | 37.28 | 59,462 | -0.86(-2.25%) |
Jun 23, 2014 | 37.96 | 38.14 | 37.75 | 38.14 | 28,200 | +0.15(+0.39%) |
Jun 20, 2014 | 37.78 | 37.99 | 37.75 | 37.99 | 12,772 | +0.27(+0.72%) |
Jun 19, 2014 | 38.26 | 38.29 | 37.49 | 37.72 | 61,425 | -0.50(-1.31%) |
Jun 18, 2014 | 38.18 | 38.23 | 37.81 | 38.22 | 181,366 | +0.08(+0.21%) |
Jun 17, 2014 | 37.18 | 38.25 | 37.18 | 38.14 | 56,657 | +0.85(+2.28%) |
Jun 16, 2014 | 37.10 | 37.37 | 37.02 | 37.29 | 141,484 | +0.02(+0.05%) |
Jun 13, 2014 | 37.19 | 37.33 | 37.13 | 37.27 | 31,611 | +0.19(+0.51%) |
Jun 12, 2014 | 36.99 | 37.33 | 36.91 | 37.08 | 27,533 | +0.05(+0.14%) |
Jun 11, 2014 | 37.16 | 37.19 | 36.88 | 37.03 | 110,767 | -0.40(-1.07%) |
Jun 10, 2014 | 37.54 | 37.56 | 37.28 | 37.43 | 34,384 | +0.08(+0.21%) |
Jun 06, 2014 | 36.95 | 37.41 | 36.95 | 37.35 | 61,188 | +0.48(+1.30%) |
Jun 05, 2014 | 36.71 | 36.95 | 36.42 | 36.87 | 37,379 | +0.19(+0.52%) |
Jun 04, 2014 | 36.26 | 36.69 | 36.18 | 36.68 | 52,306 | +0.27(+0.74%) |
Jun 03, 2014 | 36.52 | 36.61 | 36.29 | 36.41 | 97,172 | -0.27(-0.74%) |
Jun 02, 2014 | 36.78 | 36.78 | 36.38 | 36.68 | 33,585 | -0.09(-0.24%) |
May 30, 2014 | 36.82 | 37.00 | 36.70 | 36.77 | 19,076 | -0.13(-0.35%) |
May 29, 2014 | 36.96 | 37.02 | 36.73 | 36.90 | 20,683 | +0.04(+0.11%) |
May 28, 2014 | 37.02 | 37.04 | 36.77 | 36.86 | 32,188 | -0.21(-0.57%) |
May 27, 2014 | 36.73 | 37.28 | 36.72 | 37.07 | 73,880 | +0.49(+1.34%) |
May 23, 2014 | 36.50 | 36.58 | 36.58 | 36.58 | 61,000 | +0.02(+0.05%) |
May 22, 2014 | 36.14 | 36.57 | 36.07 | 36.56 | 25,984 | +0.39(+1.08%) |
May 21, 2014 | 35.64 | 36.20 | 35.64 | 36.17 | 82,336 | +0.58(+1.63%) |
May 20, 2014 | 36.17 | 36.17 | 35.39 | 35.59 | 140,186 | -0.57(-1.58%) |
May 19, 2014 | 35.63 | 36.19 | 35.58 | 36.16 | 36,784 | +0.37(+1.03%) |
May 16, 2014 | 35.73 | 35.81 | 35.45 | 35.79 | 57,219 | -0.02(-0.06%) |
May 15, 2014 | 36.45 | 36.45 | 35.54 | 35.81 | 59,604 | -0.83(-2.27%) |
May 14, 2014 | 37.12 | 37.12 | 36.63 | 36.64 | 36,366 | -0.54(-1.45%) |
May 13, 2014 | 37.41 | 37.61 | 37.16 | 37.18 | 45,574 | -0.26(-0.69%) |
May 12, 2014 | 36.75 | 37.50 | 36.73 | 37.44 | 42,045 | +0.89(+2.44%) |
May 09, 2014 | 36.46 | 36.59 | 36.24 | 36.55 | 89,067 | +0.03(+0.08%) |
May 08, 2014 | 36.92 | 37.18 | 36.52 | 36.52 | 76,557 | -0.49(-1.32%) |
May 07, 2014 | 36.61 | 37.01 | 36.13 | 37.01 | 104,639 | +0.42(+1.15%) |
May 06, 2014 | 37.30 | 37.30 | 36.59 | 36.59 | 40,839 | -0.83(-2.22%) |
May 05, 2014 | 37.17 | 37.42 | 36.86 | 37.42 | 56,741 | -0.08(-0.21%) |
May 02, 2014 | 37.59 | 37.89 | 37.46 | 37.50 | 33,761 | +0.05(+0.13%) |