Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.00 | 38.15 | 37.92 | 38.04 | 6,108 | +0.08(+0.21%) |
Jul 30, 2014 | 37.88 | 38.07 | 37.77 | 37.96 | 7,712 | +0.03(+0.09%) |
Jul 29, 2014 | 38.01 | 38.01 | 37.89 | 37.92 | 11,249 | +0.11(+0.29%) |
Jul 28, 2014 | 37.82 | 37.86 | 37.80 | 37.81 | 3,242 | -0.06(-0.15%) |
Jul 25, 2014 | 37.79 | 37.94 | 37.79 | 37.87 | 1,876 | +0.07(+0.18%) |
Jul 24, 2014 | 37.91 | 37.91 | 37.69 | 37.80 | 3,674 | +0.02(+0.04%) |
Jul 23, 2014 | 37.93 | 37.93 | 37.79 | 37.79 | 1,292 | -0.06(-0.15%) |
Jul 22, 2014 | 37.88 | 37.88 | 37.84 | 37.84 | 1,312 | +0.04(+0.09%) |
Jul 21, 2014 | 38.06 | 38.06 | 37.80 | 37.81 | 7,023 | -0.11(-0.30%) |
Jul 18, 2014 | 37.95 | 37.95 | 37.87 | 37.92 | 5,518 | -0.13(-0.35%) |
Jul 17, 2014 | 37.92 | 38.06 | 37.92 | 38.06 | 7,284 | +0.32(+0.84%) |
Jul 16, 2014 | 37.74 | 37.74 | 37.74 | 37.74 | 294 | +0.00(+0.00%) |
Jul 15, 2014 | 37.39 | 37.75 | 37.39 | 37.74 | 4,593 | +0.18(+0.47%) |
Jul 14, 2014 | 37.59 | 37.59 | 37.54 | 37.56 | 1,040 | -0.07(-0.18%) |
Jul 11, 2014 | 37.61 | 37.67 | 37.61 | 37.63 | 2,121 | +0.01(+0.01%) |
Jul 10, 2014 | 37.59 | 37.68 | 37.59 | 37.62 | 1,934 | +0.09(+0.23%) |
Jul 09, 2014 | 37.71 | 37.71 | 37.53 | 37.54 | 3,491 | -0.15(-0.40%) |
Jul 08, 2014 | 37.76 | 37.76 | 37.69 | 37.69 | 1,396 | +0.07(+0.20%) |
Jul 07, 2014 | 37.42 | 37.72 | 37.42 | 37.61 | 11,020 | -0.00(-0.01%) |
Jul 03, 2014 | 37.65 | 37.61 | 37.61 | 37.61 | 5,868 | +0.10(+0.26%) |
Jul 02, 2014 | 37.49 | 37.56 | 37.46 | 37.52 | 3,248 | +0.05(+0.14%) |
Jul 01, 2014 | 37.55 | 37.55 | 37.46 | 37.46 | 2,047 | -0.11(-0.28%) |
Jun 30, 2014 | 37.52 | 37.57 | 37.50 | 37.57 | 3,813 | +0.02(+0.05%) |
Jun 27, 2014 | 37.56 | 37.61 | 37.54 | 37.55 | 7,534 | -0.05(-0.14%) |
Jun 26, 2014 | 37.57 | 37.65 | 37.56 | 37.61 | 5,247 | -0.02(-0.05%) |
Jun 25, 2014 | 37.60 | 37.69 | 37.58 | 37.62 | 4,904 | -0.21(-0.56%) |
Jun 24, 2014 | 37.83 | 37.87 | 37.77 | 37.84 | 7,409 | -0.08(-0.21%) |
Jun 23, 2014 | 37.83 | 37.91 | 37.83 | 37.91 | 10,217 | +0.02(+0.06%) |
Jun 20, 2014 | 37.90 | 38.01 | 37.89 | 37.89 | 4,718 | -0.08(-0.20%) |
Jun 19, 2014 | 37.92 | 37.99 | 37.92 | 37.97 | 2,597 | +0.13(+0.35%) |
Jun 18, 2014 | 37.92 | 37.92 | 37.83 | 37.84 | 1,672 | -0.08(-0.22%) |
Jun 17, 2014 | 37.88 | 37.95 | 37.85 | 37.92 | 6,610 | +0.00(+0.01%) |
Jun 16, 2014 | 37.60 | 37.95 | 37.60 | 37.91 | 3,198 | +0.04(+0.12%) |
Jun 13, 2014 | 38.07 | 38.13 | 37.86 | 37.87 | 4,115 | +0.08(+0.21%) |
Jun 12, 2014 | 38.62 | 38.62 | 37.77 | 37.79 | 4,663 | -0.21(-0.54%) |
Jun 11, 2014 | 37.92 | 38.00 | 37.84 | 38.00 | 3,587 | -0.08(-0.20%) |
Jun 10, 2014 | 38.22 | 38.22 | 37.94 | 38.07 | 28,418 | +0.18(+0.47%) |
Jun 06, 2014 | 37.94 | 37.94 | 37.84 | 37.90 | 23,472 | +0.09(+0.23%) |
Jun 05, 2014 | 37.99 | 37.99 | 37.77 | 37.81 | 4,345 | -0.04(-0.12%) |
Jun 04, 2014 | 37.89 | 37.89 | 37.82 | 37.85 | 22,419 | +0.05(+0.14%) |
Jun 03, 2014 | 37.76 | 37.87 | 37.76 | 37.80 | 6,583 | -0.04(-0.10%) |
Jun 02, 2014 | 37.99 | 37.99 | 37.74 | 37.84 | 16,457 | -0.00(-0.00%) |
May 30, 2014 | 37.71 | 37.92 | 37.71 | 37.84 | 4,375 | -0.02(-0.06%) |
May 29, 2014 | 38.06 | 38.06 | 37.84 | 37.86 | 5,529 | +0.03(+0.09%) |
May 28, 2014 | 37.77 | 37.89 | 37.77 | 37.83 | 4,560 | +0.09(+0.24%) |
May 27, 2014 | 37.58 | 37.84 | 37.58 | 37.74 | 9,328 | -0.13(-0.35%) |
May 23, 2014 | 37.89 | 37.87 | 37.87 | 37.87 | 9,959 | +0.01(+0.02%) |
May 22, 2014 | 37.92 | 37.92 | 37.85 | 37.86 | 9,848 | -0.08(-0.20%) |
May 21, 2014 | 37.87 | 37.99 | 37.83 | 37.94 | 6,330 | -0.18(-0.47%) |
May 20, 2014 | 38.03 | 38.13 | 37.92 | 38.12 | 3,231 | -0.10(-0.26%) |
May 19, 2014 | 38.57 | 38.57 | 38.08 | 38.22 | 50,478 | -0.06(-0.16%) |
May 16, 2014 | 38.31 | 38.31 | 38.13 | 38.28 | 8,344 | -0.03(-0.09%) |
May 15, 2014 | 38.29 | 38.32 | 38.29 | 38.31 | 1,031 | +0.09(+0.22%) |
May 14, 2014 | 38.29 | 38.31 | 38.22 | 38.22 | 3,587 | -0.12(-0.32%) |
May 13, 2014 | 38.22 | 38.36 | 38.22 | 38.35 | 2,767 | -0.03(-0.09%) |
May 12, 2014 | 38.29 | 38.38 | 38.25 | 38.38 | 376,298 | +0.08(+0.22%) |
May 09, 2014 | 38.31 | 38.39 | 38.25 | 38.30 | 1,549 | +0.07(+0.19%) |
May 08, 2014 | 38.11 | 38.29 | 38.11 | 38.22 | 6,560 | -0.02(-0.04%) |
May 07, 2014 | 38.22 | 38.24 | 38.14 | 38.24 | 4,502 | +0.27(+0.72%) |
May 06, 2014 | 37.91 | 37.97 | 37.88 | 37.97 | 1,654 | -0.07(-0.19%) |
May 05, 2014 | 38.11 | 38.11 | 37.96 | 38.04 | 3,597 | -0.30(-0.78%) |
May 02, 2014 | 38.23 | 38.38 | 38.17 | 38.34 | 2,891 | +0.06(+0.16%) |