Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.14 | 39.15 | 38.69 | 38.71 | 28,666 | -0.64(-1.63%) |
Jul 30, 2014 | 39.27 | 39.41 | 39.17 | 39.35 | 21,596 | +0.04(+0.09%) |
Jul 29, 2014 | 39.54 | 39.54 | 39.27 | 39.31 | 29,494 | -0.16(-0.40%) |
Jul 28, 2014 | 39.20 | 39.52 | 39.20 | 39.47 | 13,807 | +0.31(+0.79%) |
Jul 25, 2014 | 39.43 | 39.47 | 39.15 | 39.16 | 31,313 | -0.30(-0.75%) |
Jul 24, 2014 | 39.41 | 39.47 | 39.34 | 39.46 | 23,166 | +0.17(+0.44%) |
Jul 23, 2014 | 39.26 | 39.33 | 39.19 | 39.28 | 22,192 | +0.07(+0.18%) |
Jul 22, 2014 | 39.34 | 39.34 | 39.17 | 39.21 | 29,637 | +0.11(+0.28%) |
Jul 21, 2014 | 39.15 | 39.19 | 39.04 | 39.10 | 19,052 | -0.13(-0.33%) |
Jul 18, 2014 | 39.00 | 39.27 | 38.96 | 39.23 | 40,687 | +0.31(+0.80%) |
Jul 17, 2014 | 39.03 | 39.09 | 38.89 | 38.92 | 237,831 | -0.10(-0.26%) |
Jul 16, 2014 | 38.93 | 39.06 | 38.80 | 39.02 | 25,475 | +0.14(+0.35%) |
Jul 15, 2014 | 38.84 | 38.94 | 38.72 | 38.89 | 43,783 | +0.09(+0.24%) |
Jul 14, 2014 | 38.68 | 38.81 | 38.56 | 38.79 | 66,196 | +0.12(+0.32%) |
Jul 11, 2014 | 38.62 | 38.71 | 38.50 | 38.67 | 25,841 | -0.02(-0.06%) |
Jul 10, 2014 | 38.35 | 38.80 | 38.35 | 38.69 | 41,816 | +0.14(+0.37%) |
Jul 09, 2014 | 38.42 | 38.59 | 38.30 | 38.55 | 46,490 | +0.04(+0.11%) |
Jul 08, 2014 | 38.33 | 38.66 | 38.33 | 38.50 | 23,870 | +0.17(+0.43%) |
Jul 07, 2014 | 38.16 | 38.44 | 38.16 | 38.34 | 33,280 | +0.11(+0.28%) |
Jul 03, 2014 | 38.43 | 38.23 | 38.23 | 38.23 | 17,751 | -0.24(-0.62%) |
Jul 02, 2014 | 38.57 | 38.57 | 38.30 | 38.47 | 29,205 | -0.18(-0.47%) |
Jul 01, 2014 | 38.50 | 38.71 | 38.38 | 38.65 | 38,784 | +0.20(+0.51%) |
Jun 30, 2014 | 38.53 | 38.53 | 38.22 | 38.45 | 22,564 | -0.07(-0.17%) |
Jun 27, 2014 | 38.26 | 38.52 | 38.20 | 38.52 | 10,024 | +0.24(+0.62%) |
Jun 26, 2014 | 38.22 | 38.28 | 38.17 | 38.28 | 9,063 | +0.07(+0.18%) |
Jun 25, 2014 | 38.31 | 38.39 | 38.10 | 38.21 | 13,901 | -0.07(-0.18%) |
Jun 24, 2014 | 38.24 | 38.37 | 38.22 | 38.28 | 29,345 | +0.02(+0.06%) |
Jun 23, 2014 | 38.35 | 38.54 | 38.25 | 38.26 | 26,836 | -0.13(-0.34%) |
Jun 20, 2014 | 38.13 | 38.39 | 38.05 | 38.39 | 13,384 | +0.24(+0.62%) |
Jun 19, 2014 | 37.91 | 38.15 | 37.86 | 38.15 | 54,375 | +0.33(+0.87%) |
Jun 18, 2014 | 37.59 | 37.89 | 37.40 | 37.82 | 36,949 | +0.22(+0.59%) |
Jun 17, 2014 | 37.56 | 37.63 | 37.43 | 37.60 | 116,185 | -0.04(-0.11%) |
Jun 16, 2014 | 37.84 | 37.94 | 37.58 | 37.64 | 40,778 | -0.24(-0.64%) |
Jun 13, 2014 | 37.78 | 37.92 | 37.51 | 37.88 | 11,320 | +0.09(+0.23%) |
Jun 12, 2014 | 37.81 | 37.81 | 37.53 | 37.80 | 18,174 | -0.01(-0.04%) |
Jun 11, 2014 | 37.77 | 37.91 | 37.58 | 37.81 | 22,151 | -0.00(-0.01%) |
Jun 10, 2014 | 38.03 | 38.08 | 37.74 | 37.82 | 351,153 | -0.80(-2.06%) |
Jun 06, 2014 | 38.95 | 38.95 | 38.53 | 38.61 | 21,913 | -0.25(-0.64%) |
Jun 05, 2014 | 38.33 | 38.86 | 38.26 | 38.86 | 33,704 | +0.56(+1.46%) |
Jun 04, 2014 | 38.15 | 38.30 | 38.04 | 38.30 | 24,683 | +0.11(+0.29%) |
Jun 03, 2014 | 38.19 | 38.23 | 38.03 | 38.19 | 16,661 | +0.05(+0.13%) |
Jun 02, 2014 | 38.06 | 38.25 | 38.04 | 38.14 | 27,294 | +0.02(+0.06%) |
May 30, 2014 | 37.81 | 38.19 | 37.81 | 38.12 | 40,247 | +0.24(+0.62%) |
May 29, 2014 | 37.85 | 37.98 | 37.80 | 37.88 | 14,802 | +0.07(+0.19%) |
May 28, 2014 | 38.02 | 38.02 | 37.67 | 37.81 | 20,096 | -0.36(-0.94%) |
May 27, 2014 | 38.05 | 38.19 | 38.05 | 38.17 | 543,680 | +0.21(+0.57%) |
May 23, 2014 | 37.70 | 37.96 | 37.96 | 37.96 | 6,575 | +0.16(+0.44%) |
May 22, 2014 | 37.76 | 37.85 | 37.71 | 37.79 | 22,604 | +0.03(+0.08%) |
May 21, 2014 | 38.15 | 38.17 | 37.73 | 37.76 | 15,937 | -0.34(-0.88%) |
May 20, 2014 | 38.21 | 38.28 | 37.96 | 38.10 | 181,071 | -0.06(-0.17%) |
May 19, 2014 | 38.35 | 38.35 | 38.03 | 38.16 | 49,840 | -0.13(-0.34%) |
May 16, 2014 | 37.98 | 38.31 | 37.83 | 38.29 | 20,468 | +0.36(+0.94%) |
May 15, 2014 | 37.92 | 37.97 | 37.66 | 37.93 | 20,658 | -0.01(-0.02%) |
May 14, 2014 | 37.96 | 38.07 | 37.71 | 37.94 | 37,407 | +0.11(+0.30%) |
May 13, 2014 | 38.21 | 38.39 | 37.78 | 37.83 | 144,566 | -0.29(-0.75%) |
May 12, 2014 | 38.21 | 38.21 | 37.98 | 38.11 | 255,704 | +0.03(+0.08%) |
May 09, 2014 | 38.01 | 38.28 | 37.98 | 38.08 | 49,498 | -0.01(-0.02%) |
May 08, 2014 | 37.93 | 38.22 | 37.90 | 38.09 | 49,411 | +0.07(+0.19%) |
May 07, 2014 | 37.70 | 38.03 | 37.70 | 38.02 | 21,292 | +0.46(+1.22%) |
May 06, 2014 | 37.51 | 37.66 | 37.47 | 37.56 | 19,591 | -0.11(-0.30%) |
May 05, 2014 | 37.43 | 37.69 | 37.29 | 37.68 | 49,729 | +0.17(+0.46%) |
May 02, 2014 | 37.33 | 37.51 | 37.21 | 37.51 | 36,822 | +0.03(+0.08%) |