Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.43 | 40.70 | 38.68 | 40.30 | 315,911 | +0.21(+0.52%) |
Jul 30, 2014 | 40.41 | 41.03 | 39.33 | 40.09 | 349,012 | +0.19(+0.48%) |
Jul 29, 2014 | 38.37 | 40.50 | 37.95 | 39.90 | 304,868 | +1.63(+4.26%) |
Jul 28, 2014 | 38.32 | 38.84 | 37.06 | 38.27 | 202,504 | +0.06(+0.16%) |
Jul 25, 2014 | 38.28 | 38.84 | 38.02 | 38.21 | 136,441 | -0.30(-0.78%) |
Jul 24, 2014 | 39.68 | 40.18 | 38.41 | 38.51 | 262,743 | -0.85(-2.16%) |
Jul 23, 2014 | 37.83 | 39.48 | 37.00 | 39.36 | 329,824 | +2.31(+6.23%) |
Jul 22, 2014 | 37.94 | 38.99 | 36.91 | 37.05 | 391,446 | -0.71(-1.88%) |
Jul 21, 2014 | 36.90 | 38.24 | 35.39 | 37.76 | 296,758 | +0.62(+1.67%) |
Jul 18, 2014 | 33.14 | 37.50 | 33.01 | 37.14 | 512,769 | +3.93(+11.83%) |
Jul 17, 2014 | 34.50 | 34.63 | 33.02 | 33.21 | 589,392 | -1.51(-4.35%) |
Jul 16, 2014 | 37.50 | 37.88 | 34.55 | 34.72 | 432,271 | -2.92(-7.76%) |
Jul 15, 2014 | 37.00 | 38.03 | 36.21 | 37.64 | 436,899 | +0.67(+1.81%) |
Jul 14, 2014 | 38.01 | 38.03 | 36.71 | 36.97 | 252,664 | -0.46(-1.23%) |
Jul 11, 2014 | 38.18 | 38.46 | 36.61 | 37.43 | 351,773 | -0.86(-2.25%) |
Jul 10, 2014 | 38.29 | 39.18 | 36.33 | 38.29 | 493,237 | -1.11(-2.82%) |
Jul 09, 2014 | 39.59 | 41.02 | 38.06 | 39.40 | 410,100 | -0.18(-0.45%) |
Jul 08, 2014 | 41.72 | 41.72 | 39.00 | 39.58 | 492,093 | -2.41(-5.74%) |
Jul 07, 2014 | 43.79 | 44.23 | 41.79 | 41.99 | 247,472 | -2.23(-5.04%) |
Jul 03, 2014 | 44.93 | 44.22 | 44.22 | 44.22 | 142,300 | -0.50(-1.12%) |
Jul 02, 2014 | 45.72 | 46.49 | 44.58 | 44.72 | 281,572 | -0.90(-1.97%) |
Jul 01, 2014 | 47.13 | 47.91 | 45.26 | 45.62 | 485,568 | -0.20(-0.44%) |
Jun 30, 2014 | 45.94 | 47.29 | 45.32 | 45.82 | 380,170 | -0.09(-0.20%) |
Jun 27, 2014 | 43.56 | 46.02 | 43.36 | 45.91 | 1,205,065 | +1.91(+4.34%) |
Jun 26, 2014 | 43.98 | 44.13 | 42.32 | 44.00 | 217,676 | +0.16(+0.36%) |
Jun 25, 2014 | 43.81 | 43.92 | 42.05 | 43.84 | 364,268 | -0.04(-0.09%) |
Jun 24, 2014 | 45.18 | 45.18 | 43.53 | 43.88 | 527,664 | -0.14(-0.32%) |
Jun 23, 2014 | 48.64 | 48.64 | 43.46 | 44.02 | 738,084 | -5.48(-11.07%) |
Jun 20, 2014 | 47.59 | 50.37 | 47.19 | 49.50 | 480,172 | +1.91(+4.01%) |
Jun 19, 2014 | 48.00 | 48.00 | 47.00 | 47.59 | 271,484 | -0.05(-0.10%) |
Jun 18, 2014 | 47.99 | 48.37 | 46.44 | 47.64 | 264,011 | +0.48(+1.01%) |
Jun 17, 2014 | 47.43 | 49.00 | 46.25 | 47.16 | 396,358 | -0.11(-0.23%) |
Jun 16, 2014 | 47.17 | 47.80 | 44.52 | 47.27 | 659,563 | -0.23(-0.48%) |
Jun 13, 2014 | 45.54 | 48.21 | 44.26 | 47.50 | 566,767 | +2.66(+5.93%) |
Jun 12, 2014 | 43.80 | 44.94 | 43.19 | 44.84 | 177,659 | +0.80(+1.82%) |
Jun 11, 2014 | 43.26 | 44.74 | 42.64 | 44.04 | 159,170 | +0.05(+0.11%) |
Jun 10, 2014 | 42.70 | 44.00 | 41.58 | 43.99 | 374,941 | +1.20(+2.80%) |
Jun 06, 2014 | 40.99 | 42.98 | 40.99 | 42.79 | 261,393 | +1.94(+4.75%) |
Jun 05, 2014 | 38.72 | 41.14 | 38.20 | 40.85 | 292,243 | +2.38(+6.19%) |
Jun 04, 2014 | 36.64 | 39.15 | 36.12 | 38.47 | 276,580 | +1.71(+4.65%) |
Jun 03, 2014 | 33.52 | 36.89 | 32.66 | 36.76 | 487,034 | +2.91(+8.58%) |
Jun 02, 2014 | 35.01 | 35.20 | 33.01 | 33.85 | 246,627 | -1.31(-3.71%) |
May 30, 2014 | 35.79 | 36.14 | 34.49 | 35.16 | 383,034 | -0.48(-1.35%) |
May 29, 2014 | 34.56 | 36.20 | 34.56 | 35.64 | 133,830 | +1.09(+3.15%) |
May 28, 2014 | 36.25 | 36.69 | 33.90 | 34.55 | 231,064 | -1.59(-4.40%) |
May 27, 2014 | 34.14 | 36.21 | 33.90 | 36.14 | 158,374 | +2.25(+6.64%) |
May 23, 2014 | 33.39 | 33.89 | 33.89 | 33.89 | 96,200 | +0.48(+1.44%) |
May 22, 2014 | 32.85 | 33.95 | 32.31 | 33.41 | 168,940 | +0.75(+2.30%) |
May 21, 2014 | 32.22 | 33.76 | 31.51 | 32.66 | 224,741 | +0.80(+2.51%) |
May 20, 2014 | 34.18 | 34.18 | 31.52 | 31.86 | 246,639 | -2.25(-6.60%) |
May 19, 2014 | 32.99 | 34.98 | 32.99 | 34.11 | 319,123 | +0.88(+2.65%) |
May 16, 2014 | 33.09 | 34.33 | 31.52 | 33.23 | 375,924 | +0.05(+0.15%) |
May 15, 2014 | 35.41 | 35.41 | 33.11 | 33.18 | 296,052 | -2.79(-7.76%) |
May 14, 2014 | 32.79 | 36.28 | 32.79 | 35.97 | 461,681 | +3.08(+9.36%) |
May 13, 2014 | 35.54 | 36.08 | 32.70 | 32.89 | 350,685 | -2.65(-7.46%) |
May 12, 2014 | 36.56 | 38.22 | 34.71 | 35.54 | 373,290 | -1.04(-2.84%) |
May 09, 2014 | 36.80 | 37.01 | 35.52 | 36.58 | 309,935 | -0.21(-0.57%) |
May 08, 2014 | 39.51 | 40.64 | 36.01 | 36.79 | 558,633 | -3.99(-9.78%) |
May 07, 2014 | 42.17 | 42.29 | 39.25 | 40.78 | 316,808 | -1.62(-3.82%) |
May 06, 2014 | 43.41 | 47.47 | 42.27 | 42.40 | 437,432 | -1.41(-3.22%) |
May 05, 2014 | 42.76 | 44.04 | 42.39 | 43.81 | 172,877 | +0.53(+1.22%) |
May 02, 2014 | 44.36 | 44.36 | 42.12 | 43.28 | 290,088 | -0.64(-1.46%) |