Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.23 | 35.28 | 34.64 | 34.90 | 980,852 | -0.58(-1.64%) |
Jul 30, 2014 | 35.76 | 35.85 | 35.24 | 35.48 | 933,751 | -0.08(-0.24%) |
Jul 29, 2014 | 36.29 | 36.41 | 35.53 | 35.57 | 1,457,630 | -0.77(-2.11%) |
Jul 28, 2014 | 36.18 | 36.34 | 35.85 | 36.33 | 1,376,633 | +0.15(+0.41%) |
Jul 25, 2014 | 35.80 | 36.23 | 35.74 | 36.18 | 1,434,456 | +0.28(+0.78%) |
Jul 24, 2014 | 35.96 | 36.09 | 35.59 | 35.90 | 1,611,612 | +0.00(+0.00%) |
Jul 23, 2014 | 37.01 | 37.25 | 35.90 | 35.90 | 2,627,265 | -1.61(-4.30%) |
Jul 22, 2014 | 39.24 | 39.34 | 37.30 | 37.51 | 2,163,890 | -1.58(-4.05%) |
Jul 21, 2014 | 38.58 | 39.18 | 37.84 | 39.10 | 1,664,040 | +0.41(+1.07%) |
Jul 18, 2014 | 38.17 | 38.98 | 38.05 | 38.69 | 927,898 | +0.67(+1.77%) |
Jul 17, 2014 | 38.40 | 38.66 | 38.00 | 38.01 | 446,659 | -0.57(-1.48%) |
Jul 16, 2014 | 38.79 | 38.84 | 38.20 | 38.58 | 812,134 | +0.12(+0.32%) |
Jul 15, 2014 | 38.76 | 38.97 | 38.24 | 38.46 | 435,243 | -0.21(-0.53%) |
Jul 14, 2014 | 38.47 | 38.84 | 38.41 | 38.67 | 584,526 | +0.40(+1.05%) |
Jul 11, 2014 | 37.99 | 38.28 | 37.87 | 38.26 | 738,475 | +0.24(+0.64%) |
Jul 10, 2014 | 37.74 | 38.09 | 37.59 | 38.02 | 548,037 | -0.19(-0.49%) |
Jul 09, 2014 | 38.18 | 38.46 | 37.87 | 38.21 | 741,422 | +0.38(+1.02%) |
Jul 08, 2014 | 38.22 | 38.22 | 37.63 | 37.82 | 677,035 | -0.33(-0.86%) |
Jul 07, 2014 | 38.18 | 38.32 | 38.03 | 38.15 | 816,103 | +0.01(+0.02%) |
Jul 03, 2014 | 38.24 | 38.14 | 38.14 | 38.14 | 537,615 | +0.07(+0.17%) |
Jul 02, 2014 | 38.32 | 38.38 | 38.00 | 38.08 | 623,065 | -0.30(-0.78%) |
Jul 01, 2014 | 38.37 | 38.69 | 38.27 | 38.38 | 912,017 | +0.06(+0.15%) |
Jun 30, 2014 | 38.54 | 38.54 | 38.11 | 38.32 | 995,051 | -0.22(-0.58%) |
Jun 27, 2014 | 37.91 | 38.66 | 37.91 | 38.54 | 779,630 | +0.58(+1.53%) |
Jun 26, 2014 | 38.01 | 38.14 | 37.67 | 37.96 | 847,916 | +0.03(+0.07%) |
Jun 25, 2014 | 37.48 | 37.95 | 37.44 | 37.94 | 737,416 | +0.24(+0.65%) |
Jun 24, 2014 | 38.22 | 38.43 | 37.63 | 37.69 | 639,465 | -0.61(-1.59%) |
Jun 23, 2014 | 38.63 | 38.75 | 38.25 | 38.30 | 623,610 | -0.33(-0.85%) |
Jun 20, 2014 | 38.60 | 38.76 | 38.47 | 38.63 | 835,319 | +0.24(+0.63%) |
Jun 19, 2014 | 38.25 | 38.43 | 37.83 | 38.39 | 987,829 | +0.16(+0.42%) |
Jun 18, 2014 | 37.90 | 38.28 | 37.77 | 38.23 | 848,667 | +0.33(+0.87%) |
Jun 17, 2014 | 37.67 | 38.29 | 37.57 | 37.90 | 1,153,196 | +0.13(+0.35%) |
Jun 16, 2014 | 38.09 | 38.16 | 37.63 | 37.77 | 936,529 | -0.39(-1.03%) |
Jun 13, 2014 | 38.42 | 38.54 | 38.02 | 38.16 | 843,654 | -0.19(-0.49%) |
Jun 12, 2014 | 38.88 | 38.98 | 38.15 | 38.35 | 849,120 | -0.67(-1.71%) |
Jun 11, 2014 | 39.82 | 39.82 | 38.95 | 39.01 | 1,091,464 | -1.56(-3.86%) |
Jun 10, 2014 | 40.66 | 40.83 | 40.04 | 40.58 | 517,979 | -0.22(-0.53%) |
Jun 06, 2014 | 40.32 | 40.84 | 40.29 | 40.79 | 571,875 | +0.51(+1.26%) |
Jun 05, 2014 | 39.32 | 40.29 | 39.03 | 40.29 | 865,755 | +1.44(+3.71%) |
Jun 04, 2014 | 38.54 | 38.93 | 38.42 | 38.84 | 857,679 | +0.20(+0.51%) |
Jun 03, 2014 | 38.69 | 38.82 | 38.44 | 38.65 | 678,210 | -0.14(-0.36%) |
Jun 02, 2014 | 38.39 | 38.84 | 38.10 | 38.79 | 519,672 | +0.33(+0.85%) |
May 30, 2014 | 38.61 | 38.65 | 38.35 | 38.46 | 626,555 | -0.12(-0.32%) |
May 29, 2014 | 38.53 | 38.70 | 38.29 | 38.58 | 545,879 | +0.30(+0.78%) |
May 28, 2014 | 38.01 | 38.69 | 37.93 | 38.28 | 1,316,262 | +0.61(+1.62%) |
May 27, 2014 | 37.59 | 37.72 | 37.12 | 37.67 | 965,183 | +0.22(+0.60%) |
May 23, 2014 | 36.99 | 37.45 | 37.45 | 37.45 | 867,742 | +0.40(+1.09%) |
May 22, 2014 | 37.20 | 37.39 | 36.94 | 37.05 | 772,711 | -0.14(-0.38%) |
May 21, 2014 | 36.98 | 37.33 | 36.91 | 37.19 | 743,742 | +0.36(+0.97%) |
May 20, 2014 | 37.80 | 37.80 | 36.77 | 36.83 | 1,052,213 | -0.97(-2.58%) |
May 19, 2014 | 37.58 | 38.09 | 37.35 | 37.80 | 1,002,830 | +0.21(+0.55%) |
May 16, 2014 | 38.07 | 38.23 | 37.36 | 37.60 | 789,058 | -0.39(-1.04%) |
May 15, 2014 | 38.66 | 38.72 | 37.64 | 37.99 | 964,617 | -0.74(-1.91%) |
May 14, 2014 | 39.73 | 39.74 | 38.67 | 38.73 | 641,503 | -1.00(-2.52%) |
May 13, 2014 | 39.63 | 40.02 | 39.56 | 39.73 | 778,371 | +0.22(+0.57%) |
May 12, 2014 | 39.05 | 39.63 | 39.05 | 39.51 | 568,886 | +0.62(+1.59%) |
May 09, 2014 | 39.20 | 39.36 | 38.84 | 38.89 | 614,496 | -0.32(-0.81%) |
May 08, 2014 | 39.23 | 39.63 | 39.08 | 39.21 | 533,554 | -0.16(-0.40%) |
May 07, 2014 | 39.24 | 39.60 | 38.82 | 39.37 | 709,179 | +0.22(+0.57%) |
May 06, 2014 | 39.65 | 39.80 | 39.11 | 39.14 | 510,967 | -0.58(-1.46%) |
May 05, 2014 | 38.93 | 39.90 | 38.87 | 39.73 | 623,018 | +0.63(+1.61%) |
May 02, 2014 | 38.91 | 39.45 | 38.85 | 39.10 | 519,872 | +0.22(+0.58%) |