Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.07 | 38.44 | 36.37 | 36.45 | 528,699 | -2.03(-5.28%) |
Jul 30, 2014 | 39.52 | 39.75 | 38.39 | 38.48 | 364,438 | -0.52(-1.33%) |
Jul 29, 2014 | 36.70 | 39.11 | 36.70 | 39.00 | 382,916 | +2.39(+6.53%) |
Jul 28, 2014 | 37.63 | 37.86 | 36.28 | 36.61 | 369,767 | -1.07(-2.84%) |
Jul 25, 2014 | 36.68 | 37.77 | 36.50 | 37.68 | 274,618 | +0.67(+1.81%) |
Jul 24, 2014 | 36.90 | 37.11 | 36.02 | 37.01 | 693,905 | +0.16(+0.43%) |
Jul 23, 2014 | 36.69 | 37.30 | 35.91 | 36.85 | 855,446 | +0.49(+1.35%) |
Jul 22, 2014 | 37.46 | 37.57 | 36.25 | 36.36 | 464,560 | -1.03(-2.75%) |
Jul 21, 2014 | 37.40 | 37.70 | 36.69 | 37.39 | 479,018 | -0.24(-0.64%) |
Jul 18, 2014 | 36.39 | 37.85 | 35.92 | 37.63 | 668,501 | +1.19(+3.27%) |
Jul 17, 2014 | 37.21 | 37.38 | 35.86 | 36.44 | 971,689 | -0.86(-2.31%) |
Jul 16, 2014 | 38.90 | 39.11 | 36.77 | 37.30 | 1,077,463 | -1.35(-3.49%) |
Jul 15, 2014 | 39.55 | 40.98 | 38.25 | 38.65 | 891,523 | -1.02(-2.57%) |
Jul 14, 2014 | 38.96 | 40.22 | 37.85 | 39.67 | 466,876 | +0.99(+2.56%) |
Jul 11, 2014 | 38.35 | 38.77 | 37.36 | 38.68 | 393,894 | +0.25(+0.65%) |
Jul 10, 2014 | 37.47 | 38.58 | 36.62 | 38.43 | 577,520 | +0.13(+0.34%) |
Jul 09, 2014 | 38.21 | 39.15 | 37.17 | 38.30 | 625,402 | +0.38(+1.00%) |
Jul 08, 2014 | 40.60 | 40.65 | 37.82 | 37.92 | 757,172 | -2.73(-6.71%) |
Jul 07, 2014 | 42.50 | 42.70 | 40.40 | 40.65 | 585,007 | -2.12(-4.96%) |
Jul 03, 2014 | 41.77 | 42.77 | 42.77 | 42.77 | 351,300 | +1.27(+3.06%) |
Jul 02, 2014 | 41.55 | 42.83 | 41.11 | 41.50 | 573,000 | +0.01(+0.02%) |
Jul 01, 2014 | 41.93 | 42.89 | 41.04 | 41.49 | 887,198 | +0.08(+0.19%) |
Jun 30, 2014 | 42.29 | 42.80 | 41.09 | 41.41 | 554,174 | -1.12(-2.63%) |
Jun 27, 2014 | 41.21 | 42.83 | 41.16 | 42.53 | 1,244,316 | +0.97(+2.33%) |
Jun 26, 2014 | 41.65 | 42.48 | 41.24 | 41.56 | 380,070 | -0.44(-1.05%) |
Jun 25, 2014 | 40.76 | 42.24 | 40.65 | 42.00 | 422,517 | +0.79(+1.92%) |
Jun 24, 2014 | 41.16 | 42.67 | 40.76 | 41.21 | 517,274 | +0.11(+0.27%) |
Jun 23, 2014 | 41.75 | 43.11 | 41.01 | 41.10 | 479,271 | -0.47(-1.13%) |
Jun 20, 2014 | 42.71 | 42.99 | 40.88 | 41.57 | 1,024,008 | -0.85(-2.00%) |
Jun 19, 2014 | 43.29 | 43.31 | 42.02 | 42.42 | 420,075 | -0.52(-1.21%) |
Jun 18, 2014 | 44.04 | 44.70 | 42.71 | 42.94 | 715,033 | -0.85(-1.94%) |
Jun 17, 2014 | 44.00 | 44.74 | 43.08 | 43.79 | 825,362 | -0.07(-0.16%) |
Jun 16, 2014 | 45.14 | 45.84 | 43.60 | 43.86 | 910,375 | -1.43(-3.16%) |
Jun 13, 2014 | 44.69 | 45.94 | 43.61 | 45.29 | 656,468 | +0.77(+1.73%) |
Jun 12, 2014 | 43.34 | 45.04 | 42.83 | 44.52 | 762,985 | +0.72(+1.64%) |
Jun 11, 2014 | 43.74 | 45.15 | 43.28 | 43.80 | 963,855 | -0.94(-2.10%) |
Jun 10, 2014 | 41.39 | 45.70 | 41.11 | 44.74 | 1,880,961 | +4.82(+12.07%) |
Jun 06, 2014 | 40.95 | 41.62 | 39.58 | 39.92 | 922,573 | -0.85(-2.08%) |
Jun 05, 2014 | 39.65 | 41.75 | 39.12 | 40.77 | 2,822,986 | +2.37(+6.17%) |
Jun 04, 2014 | 38.23 | 38.82 | 36.11 | 38.40 | 3,102,648 | +0.17(+0.44%) |
Jun 03, 2014 | 41.85 | 43.40 | 38.22 | 38.23 | 5,378,932 | -9.52(-19.94%) |
Jun 02, 2014 | 48.15 | 48.41 | 45.03 | 47.75 | 2,040,608 | -3.46(-6.76%) |
May 30, 2014 | 52.84 | 52.98 | 50.87 | 51.21 | 810,361 | -0.34(-0.66%) |
May 29, 2014 | 49.15 | 53.28 | 49.14 | 51.55 | 1,137,783 | +2.57(+5.25%) |
May 28, 2014 | 51.37 | 52.54 | 48.82 | 48.98 | 1,119,399 | -2.80(-5.41%) |
May 27, 2014 | 58.59 | 58.72 | 50.51 | 51.78 | 2,442,167 | -5.22(-9.16%) |
May 23, 2014 | 57.54 | 57.00 | 57.00 | 57.00 | 512,600 | -0.76(-1.32%) |
May 22, 2014 | 54.86 | 58.01 | 54.75 | 57.76 | 342,105 | +3.08(+5.63%) |
May 21, 2014 | 57.15 | 57.94 | 54.40 | 54.68 | 575,575 | -2.20(-3.87%) |
May 20, 2014 | 60.21 | 61.70 | 55.64 | 56.88 | 1,125,672 | +0.11(+0.19%) |
May 19, 2014 | 55.56 | 57.58 | 55.03 | 56.77 | 371,451 | +0.81(+1.45%) |
May 16, 2014 | 58.06 | 59.32 | 54.53 | 55.96 | 782,832 | -3.29(-5.55%) |
May 15, 2014 | 55.11 | 60.50 | 55.10 | 59.25 | 1,964,905 | +8.16(+15.97%) |
May 14, 2014 | 51.26 | 54.34 | 50.48 | 51.09 | 824,114 | -0.36(-0.70%) |
May 13, 2014 | 51.16 | 53.08 | 50.94 | 51.45 | 751,873 | +0.25(+0.49%) |
May 12, 2014 | 48.25 | 51.92 | 48.24 | 51.20 | 664,275 | +3.37(+7.05%) |
May 09, 2014 | 49.30 | 50.39 | 46.42 | 47.83 | 1,049,652 | -1.49(-3.02%) |
May 08, 2014 | 51.00 | 51.50 | 49.14 | 49.32 | 694,800 | -1.57(-3.09%) |
May 07, 2014 | 51.91 | 52.28 | 50.25 | 50.89 | 574,172 | -1.18(-2.27%) |
May 06, 2014 | 53.45 | 53.87 | 51.05 | 52.07 | 728,760 | -1.70(-3.16%) |
May 05, 2014 | 52.75 | 54.44 | 51.92 | 53.77 | 505,869 | +0.43(+0.81%) |
May 02, 2014 | 55.03 | 55.30 | 52.59 | 53.34 | 399,611 | -1.20(-2.20%) |