Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.47 | 37.52 | 37.22 | 37.22 | 743,741 | -0.26(-0.69%) |
Jul 30, 2014 | 37.54 | 37.58 | 37.41 | 37.48 | 112,341 | -0.10(-0.27%) |
Jul 29, 2014 | 37.59 | 37.60 | 37.38 | 37.58 | 195,000 | -0.21(-0.56%) |
Jul 28, 2014 | 37.81 | 37.84 | 37.70 | 37.79 | 93,044 | -0.01(-0.03%) |
Jul 25, 2014 | 37.65 | 37.80 | 37.54 | 37.80 | 155,216 | +0.10(+0.27%) |
Jul 24, 2014 | 37.91 | 37.91 | 37.66 | 37.70 | 168,734 | -0.01(-0.03%) |
Jul 23, 2014 | 37.59 | 37.72 | 37.59 | 37.71 | 302,489 | +0.12(+0.32%) |
Jul 22, 2014 | 37.85 | 37.89 | 37.59 | 37.59 | 168,771 | -0.20(-0.53%) |
Jul 21, 2014 | 37.70 | 37.83 | 37.67 | 37.79 | 221,923 | +0.03(+0.08%) |
Jul 18, 2014 | 37.84 | 37.87 | 37.70 | 37.76 | 136,974 | -0.20(-0.53%) |
Jul 17, 2014 | 37.94 | 38.14 | 37.78 | 37.96 | 194,266 | +0.08(+0.21%) |
Jul 16, 2014 | 37.91 | 38.04 | 37.85 | 37.88 | 183,668 | +0.09(+0.24%) |
Jul 15, 2014 | 37.91 | 37.92 | 37.65 | 37.79 | 513,712 | -0.31(-0.81%) |
Jul 14, 2014 | 37.86 | 38.10 | 37.85 | 38.10 | 195,196 | +0.06(+0.16%) |
Jul 11, 2014 | 38.22 | 38.23 | 37.99 | 38.04 | 226,400 | -0.31(-0.81%) |
Jul 10, 2014 | 38.46 | 38.51 | 38.31 | 38.35 | 310,131 | -0.16(-0.42%) |
Jul 09, 2014 | 38.72 | 38.73 | 38.42 | 38.51 | 139,842 | -0.27(-0.70%) |
Jul 08, 2014 | 38.87 | 38.93 | 38.68 | 38.78 | 311,101 | -0.07(-0.18%) |
Jul 07, 2014 | 39.04 | 39.04 | 38.75 | 38.85 | 262,447 | -0.47(-1.20%) |
Jul 03, 2014 | 39.32 | 39.32 | 39.32 | 0 | +0.00(+0.00%) | |
Jul 02, 2014 | 39.25 | 39.39 | 39.21 | 39.32 | 288,645 | +0.02(+0.05%) |
Jul 01, 2014 | 39.38 | 39.38 | 39.24 | 39.30 | 579,307 | -0.14(-0.35%) |
Jun 30, 2014 | 39.70 | 39.99 | 39.44 | 39.44 | 403,545 | -0.40(-1.00%) |
Jun 27, 2014 | 39.99 | 40.03 | 39.80 | 39.84 | 105,256 | -0.15(-0.38%) |
Jun 26, 2014 | 40.06 | 40.09 | 39.90 | 39.99 | 100,686 | -0.12(-0.30%) |
Jun 25, 2014 | 39.98 | 40.11 | 39.93 | 40.11 | 234,964 | +0.12(+0.30%) |
Jun 24, 2014 | 39.89 | 40.04 | 39.88 | 39.99 | 290,954 | +0.06(+0.15%) |
Jun 23, 2014 | 40.08 | 40.10 | 39.89 | 39.93 | 328,423 | -0.15(-0.37%) |
Jun 20, 2014 | 39.96 | 40.09 | 39.95 | 40.08 | 113,480 | +0.05(+0.12%) |
Jun 19, 2014 | 39.76 | 40.05 | 39.72 | 40.03 | 161,261 | +0.44(+1.11%) |
Jun 18, 2014 | 39.62 | 39.63 | 39.45 | 39.59 | 257,498 | +0.10(+0.25%) |
Jun 17, 2014 | 39.49 | 39.53 | 39.36 | 39.49 | 611,829 | +0.02(+0.05%) |
Jun 16, 2014 | 39.64 | 39.64 | 39.45 | 39.47 | 107,358 | -0.05(-0.13%) |
Jun 13, 2014 | 39.50 | 39.56 | 39.48 | 39.52 | 455,323 | +0.12(+0.30%) |
Jun 12, 2014 | 39.08 | 39.40 | 39.01 | 39.40 | 207,432 | +0.46(+1.18%) |
Jun 11, 2014 | 39.12 | 39.18 | 38.90 | 38.94 | 553,506 | -0.14(-0.36%) |
Jun 10, 2014 | 39.22 | 39.24 | 39.01 | 39.08 | 187,235 | -0.14(-0.36%) |
Jun 06, 2014 | 38.95 | 39.23 | 38.95 | 39.22 | 334,058 | +0.19(+0.49%) |
Jun 05, 2014 | 39.00 | 39.05 | 38.90 | 39.03 | 105,304 | +0.00(+0.00%) |
Jun 04, 2014 | 39.19 | 39.21 | 38.99 | 39.03 | 207,091 | -0.08(-0.20%) |
Jun 03, 2014 | 39.12 | 39.22 | 38.99 | 39.11 | 438,889 | -0.07(-0.18%) |
Jun 02, 2014 | 39.21 | 39.26 | 39.11 | 39.18 | 229,482 | -0.01(-0.03%) |
May 30, 2014 | 39.41 | 39.41 | 39.14 | 39.19 | 280,968 | -0.28(-0.71%) |
May 29, 2014 | 39.50 | 39.56 | 39.40 | 39.47 | 473,811 | -0.03(-0.08%) |
May 28, 2014 | 39.44 | 39.55 | 39.33 | 39.50 | 651,756 | +0.04(+0.10%) |
May 27, 2014 | 39.60 | 39.67 | 39.46 | 39.46 | 263,056 | -0.38(-0.95%) |
May 23, 2014 | 39.84 | 39.84 | 39.84 | 0 | +0.08(+0.20%) | |
May 22, 2014 | 40.01 | 40.05 | 39.75 | 39.76 | 169,093 | -0.07(-0.17%) |
May 21, 2014 | 39.75 | 39.87 | 39.68 | 39.83 | 161,929 | +0.03(+0.08%) |
May 20, 2014 | 39.77 | 39.92 | 39.73 | 39.80 | 146,701 | -0.01(-0.03%) |
May 19, 2014 | 39.84 | 39.93 | 39.77 | 39.81 | 129,033 | +0.14(+0.35%) |
May 16, 2014 | 39.84 | 39.84 | 39.65 | 39.67 | 86,253 | -0.12(-0.30%) |
May 15, 2014 | 39.94 | 40.01 | 39.77 | 39.79 | 205,351 | -0.31(-0.77%) |
May 14, 2014 | 40.16 | 40.16 | 40.01 | 40.10 | 108,933 | +0.07(+0.17%) |
May 13, 2014 | 40.03 | 40.07 | 39.93 | 40.03 | 103,178 | +0.07(+0.18%) |
May 12, 2014 | 40.04 | 40.09 | 39.90 | 39.96 | 200,326 | +0.09(+0.23%) |
May 09, 2014 | 40.04 | 40.04 | 39.83 | 39.87 | 69,667 | -0.16(-0.40%) |
May 08, 2014 | 40.00 | 40.11 | 39.96 | 40.03 | 181,651 | -0.10(-0.25%) |
May 07, 2014 | 40.19 | 40.22 | 40.04 | 40.13 | 195,475 | -0.14(-0.35%) |
May 06, 2014 | 40.21 | 40.37 | 40.17 | 40.27 | 174,606 | +0.07(+0.17%) |
May 05, 2014 | 40.27 | 40.27 | 40.16 | 40.20 | 126,017 | +0.06(+0.15%) |
May 02, 2014 | 40.12 | 40.21 | 40.01 | 40.14 | 206,158 | +0.05(+0.12%) |