Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.16 | 39.32 | 38.82 | 38.82 | 633,618 | -0.59(-1.49%) |
Jul 30, 2014 | 39.46 | 39.61 | 39.25 | 39.41 | 951,849 | -0.06(-0.16%) |
Jul 29, 2014 | 39.71 | 39.71 | 39.41 | 39.47 | 653,365 | -0.20(-0.50%) |
Jul 28, 2014 | 39.41 | 39.78 | 39.40 | 39.67 | 2,064,271 | +0.31(+0.79%) |
Jul 25, 2014 | 39.61 | 39.70 | 39.34 | 39.36 | 343,269 | -0.29(-0.72%) |
Jul 24, 2014 | 39.69 | 39.76 | 39.53 | 39.65 | 344,684 | +0.01(+0.03%) |
Jul 23, 2014 | 39.52 | 39.69 | 39.51 | 39.63 | 775,831 | +0.05(+0.13%) |
Jul 22, 2014 | 39.48 | 39.70 | 39.48 | 39.58 | 622,786 | +0.19(+0.49%) |
Jul 21, 2014 | 39.47 | 39.48 | 39.31 | 39.38 | 513,592 | -0.13(-0.32%) |
Jul 18, 2014 | 39.24 | 39.55 | 39.21 | 39.51 | 419,583 | +0.35(+0.89%) |
Jul 17, 2014 | 39.30 | 39.37 | 39.12 | 39.16 | 420,530 | -0.19(-0.49%) |
Jul 16, 2014 | 39.31 | 39.40 | 39.12 | 39.36 | 1,061,178 | +0.13(+0.33%) |
Jul 15, 2014 | 39.18 | 39.30 | 39.04 | 39.23 | 469,207 | +0.07(+0.17%) |
Jul 14, 2014 | 38.99 | 39.17 | 38.89 | 39.16 | 410,349 | +0.19(+0.50%) |
Jul 11, 2014 | 38.95 | 39.01 | 38.80 | 38.97 | 478,031 | -0.01(-0.02%) |
Jul 10, 2014 | 38.60 | 39.10 | 38.60 | 38.98 | 420,783 | +0.18(+0.47%) |
Jul 09, 2014 | 38.74 | 38.84 | 38.50 | 38.80 | 363,797 | +0.08(+0.22%) |
Jul 08, 2014 | 38.60 | 38.85 | 38.52 | 38.71 | 520,828 | +0.11(+0.30%) |
Jul 07, 2014 | 38.39 | 38.67 | 38.39 | 38.60 | 510,003 | +0.14(+0.37%) |
Jul 03, 2014 | 38.62 | 38.46 | 38.46 | 38.46 | 294,004 | -0.23(-0.59%) |
Jul 02, 2014 | 38.74 | 38.74 | 38.45 | 38.69 | 788,578 | -0.05(-0.14%) |
Jul 01, 2014 | 38.64 | 38.85 | 38.46 | 38.74 | 493,974 | +0.15(+0.40%) |
Jun 30, 2014 | 38.74 | 38.74 | 38.35 | 38.59 | 797,206 | -0.08(-0.22%) |
Jun 27, 2014 | 38.33 | 38.70 | 38.33 | 38.67 | 548,171 | +0.25(+0.66%) |
Jun 26, 2014 | 38.51 | 38.51 | 38.32 | 38.42 | 594,696 | -0.07(-0.17%) |
Jun 25, 2014 | 38.59 | 38.63 | 38.40 | 38.48 | 553,977 | -0.07(-0.18%) |
Jun 24, 2014 | 38.52 | 38.65 | 38.44 | 38.55 | 625,811 | +0.01(+0.02%) |
Jun 23, 2014 | 38.68 | 38.79 | 38.54 | 38.54 | 614,006 | -0.14(-0.36%) |
Jun 20, 2014 | 38.58 | 38.68 | 38.31 | 38.68 | 1,099,792 | +0.14(+0.35%) |
Jun 19, 2014 | 38.28 | 38.55 | 38.21 | 38.55 | 456,118 | +0.31(+0.80%) |
Jun 18, 2014 | 37.95 | 38.32 | 37.77 | 38.24 | 680,006 | +0.28(+0.74%) |
Jun 17, 2014 | 37.91 | 37.98 | 37.68 | 37.96 | 263,681 | +0.04(+0.09%) |
Jun 16, 2014 | 38.05 | 38.24 | 37.86 | 37.92 | 473,704 | -0.18(-0.47%) |
Jun 13, 2014 | 38.03 | 38.17 | 37.76 | 38.10 | 465,018 | +0.11(+0.28%) |
Jun 12, 2014 | 38.09 | 38.09 | 37.72 | 38.00 | 464,558 | -0.10(-0.25%) |
Jun 11, 2014 | 38.10 | 38.24 | 37.91 | 38.10 | 224,532 | -0.08(-0.21%) |
Jun 10, 2014 | 38.38 | 38.49 | 38.06 | 38.17 | 355,398 | -0.85(-2.18%) |
Jun 06, 2014 | 39.33 | 39.33 | 38.90 | 39.02 | 418,096 | -0.21(-0.55%) |
Jun 05, 2014 | 38.55 | 39.26 | 38.46 | 39.24 | 926,165 | +0.74(+1.92%) |
Jun 04, 2014 | 38.40 | 38.57 | 38.34 | 38.50 | 198,828 | +0.07(+0.19%) |
Jun 03, 2014 | 38.46 | 38.52 | 38.35 | 38.42 | 261,417 | -0.09(-0.24%) |
Jun 02, 2014 | 38.36 | 38.62 | 38.34 | 38.52 | 454,367 | +0.13(+0.34%) |
May 30, 2014 | 38.15 | 38.46 | 38.15 | 38.38 | 512,431 | +0.20(+0.53%) |
May 29, 2014 | 38.14 | 38.20 | 38.00 | 38.18 | 339,518 | +0.11(+0.29%) |
May 28, 2014 | 38.26 | 38.28 | 37.86 | 38.07 | 273,268 | -0.30(-0.79%) |
May 27, 2014 | 38.25 | 38.40 | 38.14 | 38.38 | 283,477 | +0.20(+0.52%) |
May 23, 2014 | 37.90 | 38.18 | 38.18 | 38.18 | 275,920 | +0.15(+0.40%) |
May 22, 2014 | 38.14 | 38.14 | 37.91 | 38.03 | 610,237 | +0.01(+0.03%) |
May 21, 2014 | 38.31 | 38.35 | 37.94 | 38.02 | 299,293 | -0.21(-0.56%) |
May 20, 2014 | 38.35 | 38.50 | 38.12 | 38.23 | 186,186 | -0.11(-0.29%) |
May 19, 2014 | 38.43 | 38.45 | 38.17 | 38.34 | 573,945 | -0.20(-0.51%) |
May 16, 2014 | 38.16 | 38.54 | 38.02 | 38.54 | 242,465 | +0.36(+0.94%) |
May 15, 2014 | 38.16 | 38.18 | 37.84 | 38.18 | 407,937 | +0.01(+0.03%) |
May 14, 2014 | 38.12 | 38.31 | 37.97 | 38.17 | 232,684 | +0.07(+0.18%) |
May 13, 2014 | 38.39 | 38.64 | 38.02 | 38.10 | 570,899 | -0.27(-0.71%) |
May 12, 2014 | 38.29 | 38.41 | 38.20 | 38.37 | 3,020,009 | +0.12(+0.32%) |
May 09, 2014 | 38.20 | 38.43 | 38.07 | 38.24 | 280,389 | -0.06(-0.15%) |
May 08, 2014 | 38.11 | 38.38 | 38.11 | 38.30 | 1,250,611 | +0.18(+0.47%) |
May 07, 2014 | 37.67 | 38.15 | 37.67 | 38.12 | 384,087 | +0.46(+1.23%) |
May 06, 2014 | 37.65 | 37.79 | 37.50 | 37.66 | 196,395 | -0.14(-0.36%) |
May 05, 2014 | 37.48 | 37.80 | 37.40 | 37.79 | 668,618 | +0.16(+0.43%) |
May 02, 2014 | 37.55 | 37.75 | 37.42 | 37.63 | 724,620 | -0.09(-0.24%) |