Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.72 | 36.74 | 36.31 | 36.33 | 597,006 | -0.50(-1.36%) |
Jul 30, 2014 | 36.80 | 36.91 | 36.60 | 36.83 | 583,697 | +0.28(+0.75%) |
Jul 29, 2014 | 36.78 | 36.90 | 36.55 | 36.55 | 349,957 | -0.22(-0.60%) |
Jul 28, 2014 | 36.89 | 36.95 | 36.62 | 36.77 | 501,522 | -0.13(-0.37%) |
Jul 25, 2014 | 37.01 | 37.07 | 36.83 | 36.91 | 359,482 | -0.34(-0.90%) |
Jul 24, 2014 | 37.34 | 37.37 | 37.13 | 37.24 | 405,695 | +0.42(+1.14%) |
Jul 23, 2014 | 36.83 | 37.00 | 36.70 | 36.82 | 721,065 | -0.01(-0.03%) |
Jul 22, 2014 | 36.79 | 36.95 | 36.77 | 36.83 | 763,126 | +0.11(+0.30%) |
Jul 21, 2014 | 36.70 | 36.75 | 36.57 | 36.72 | 1,302,184 | +0.05(+0.14%) |
Jul 18, 2014 | 36.49 | 36.69 | 36.46 | 36.67 | 442,413 | +0.19(+0.52%) |
Jul 17, 2014 | 36.81 | 36.96 | 36.45 | 36.48 | 1,395,325 | -0.42(-1.14%) |
Jul 16, 2014 | 37.43 | 37.43 | 35.30 | 36.90 | 913,610 | -0.58(-1.53%) |
Jul 15, 2014 | 37.61 | 37.66 | 37.40 | 37.48 | 257,670 | +0.11(+0.28%) |
Jul 14, 2014 | 37.52 | 37.62 | 37.35 | 37.37 | 432,214 | +0.40(+1.08%) |
Jul 11, 2014 | 36.60 | 37.00 | 36.57 | 36.97 | 459,119 | +0.11(+0.30%) |
Jul 10, 2014 | 36.68 | 36.90 | 36.68 | 36.86 | 377,774 | -0.44(-1.18%) |
Jul 09, 2014 | 37.10 | 37.35 | 36.99 | 37.30 | 241,914 | -0.18(-0.47%) |
Jul 08, 2014 | 37.46 | 37.56 | 37.37 | 37.48 | 259,163 | +0.02(+0.07%) |
Jul 07, 2014 | 37.44 | 37.62 | 37.40 | 37.45 | 546,282 | -0.20(-0.52%) |
Jul 03, 2014 | 37.65 | 37.65 | 37.65 | 0 | +0.58(+1.55%) | |
Jul 02, 2014 | 37.08 | 37.20 | 36.96 | 37.07 | 698,529 | -0.22(-0.59%) |
Jul 01, 2014 | 37.32 | 37.44 | 37.21 | 37.29 | 577,935 | -0.01(-0.03%) |
Jun 30, 2014 | 37.32 | 37.44 | 37.20 | 37.30 | 890,418 | +0.21(+0.57%) |
Jun 27, 2014 | 36.91 | 37.10 | 36.88 | 37.09 | 329,832 | +0.44(+1.20%) |
Jun 26, 2014 | 36.60 | 36.69 | 36.45 | 36.65 | 845,311 | -0.12(-0.33%) |
Jun 25, 2014 | 36.68 | 36.79 | 36.64 | 36.77 | 477,061 | -0.04(-0.11%) |
Jun 24, 2014 | 37.03 | 37.37 | 36.81 | 36.81 | 504,307 | -0.33(-0.89%) |
Jun 23, 2014 | 37.09 | 37.14 | 36.93 | 37.14 | 572,770 | -0.43(-1.14%) |
Jun 20, 2014 | 37.49 | 37.69 | 37.46 | 37.57 | 472,247 | +0.26(+0.70%) |
Jun 19, 2014 | 37.26 | 37.37 | 37.21 | 37.31 | 416,208 | +0.25(+0.67%) |
Jun 18, 2014 | 37.04 | 37.12 | 36.87 | 37.06 | 425,687 | -0.02(-0.05%) |
Jun 17, 2014 | 36.99 | 37.14 | 36.99 | 37.08 | 806,730 | -0.15(-0.40%) |
Jun 16, 2014 | 37.02 | 37.26 | 36.98 | 37.23 | 957,937 | +0.30(+0.81%) |
Jun 13, 2014 | 37.03 | 37.06 | 36.87 | 36.93 | 467,123 | -0.44(-1.18%) |
Jun 12, 2014 | 37.39 | 37.50 | 37.32 | 37.37 | 535,910 | -0.23(-0.61%) |
Jun 11, 2014 | 37.77 | 37.79 | 37.55 | 37.60 | 1,540,314 | -0.47(-1.23%) |
Jun 10, 2014 | 37.81 | 38.15 | 37.78 | 38.07 | 2,249,468 | +0.49(+1.30%) |
Jun 06, 2014 | 37.40 | 37.58 | 37.26 | 37.58 | 1,957,556 | -0.16(-0.42%) |
Jun 05, 2014 | 37.51 | 37.74 | 37.41 | 37.74 | 978,637 | +0.26(+0.69%) |
Jun 04, 2014 | 37.49 | 37.60 | 37.37 | 37.48 | 871,665 | +0.00(+0.00%) |
Jun 03, 2014 | 37.28 | 37.60 | 37.23 | 37.48 | 2,117,748 | -0.07(-0.19%) |
Jun 02, 2014 | 37.31 | 37.55 | 37.30 | 37.55 | 772,942 | +0.66(+1.79%) |
May 30, 2014 | 36.94 | 37.05 | 36.87 | 36.89 | 561,310 | -0.23(-0.62%) |
May 29, 2014 | 36.94 | 37.12 | 36.88 | 37.12 | 331,024 | +0.28(+0.76%) |
May 28, 2014 | 36.94 | 37.00 | 36.83 | 36.84 | 480,021 | -0.35(-0.94%) |
May 27, 2014 | 37.12 | 37.24 | 37.05 | 37.19 | 601,818 | -0.23(-0.61%) |
May 23, 2014 | 37.42 | 37.42 | 37.42 | 0 | +0.01(+0.01%) | |
May 22, 2014 | 37.05 | 37.58 | 36.92 | 37.41 | 596,565 | +0.27(+0.71%) |
May 21, 2014 | 37.21 | 37.31 | 37.11 | 37.15 | 1,177,805 | -0.09(-0.23%) |
May 20, 2014 | 37.29 | 37.42 | 37.15 | 37.23 | 727,638 | -0.51(-1.34%) |
May 19, 2014 | 37.71 | 37.86 | 37.57 | 37.74 | 566,406 | +0.02(+0.05%) |
May 16, 2014 | 37.73 | 37.78 | 37.42 | 37.72 | 834,127 | +0.32(+0.86%) |
May 15, 2014 | 37.23 | 37.44 | 37.07 | 37.40 | 503,802 | +0.65(+1.77%) |
May 14, 2014 | 36.80 | 36.99 | 36.73 | 36.75 | 1,703,609 | +0.44(+1.21%) |
May 13, 2014 | 36.09 | 36.31 | 35.95 | 36.31 | 533,425 | +0.16(+0.44%) |
May 12, 2014 | 36.03 | 36.16 | 35.90 | 36.15 | 1,203,840 | +0.05(+0.14%) |
May 09, 2014 | 35.97 | 36.19 | 35.83 | 36.10 | 623,268 | +0.29(+0.80%) |
May 08, 2014 | 36.04 | 36.19 | 35.77 | 35.81 | 575,799 | -0.14(-0.38%) |
May 07, 2014 | 36.19 | 36.22 | 35.85 | 35.95 | 775,935 | -0.14(-0.39%) |
May 06, 2014 | 36.03 | 36.17 | 35.94 | 36.09 | 426,995 | +0.07(+0.19%) |
May 05, 2014 | 35.81 | 36.11 | 35.77 | 36.02 | 421,737 | -0.25(-0.69%) |
May 02, 2014 | 36.33 | 36.44 | 36.15 | 36.27 | 1,302,450 | -0.39(-1.06%) |