Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.36 | 36.80 | 35.59 | 35.67 | 711,049 | -1.10(-3.00%) |
Jul 30, 2014 | 37.19 | 37.46 | 36.76 | 36.77 | 406,198 | -0.35(-0.94%) |
Jul 29, 2014 | 37.58 | 37.81 | 37.02 | 37.12 | 442,770 | -0.35(-0.94%) |
Jul 28, 2014 | 37.73 | 38.20 | 37.42 | 37.48 | 383,602 | -0.31(-0.82%) |
Jul 25, 2014 | 37.63 | 38.04 | 37.48 | 37.78 | 352,947 | -0.07(-0.18%) |
Jul 24, 2014 | 38.79 | 38.84 | 37.82 | 37.85 | 522,300 | -0.77(-1.99%) |
Jul 23, 2014 | 35.83 | 38.93 | 35.55 | 38.62 | 1,516,220 | +2.87(+8.04%) |
Jul 22, 2014 | 35.51 | 35.90 | 35.45 | 35.75 | 267,991 | +0.61(+1.73%) |
Jul 21, 2014 | 35.36 | 35.42 | 34.86 | 35.14 | 418,745 | -0.48(-1.35%) |
Jul 18, 2014 | 35.10 | 35.93 | 35.10 | 35.62 | 254,873 | +0.47(+1.34%) |
Jul 17, 2014 | 34.95 | 35.54 | 34.81 | 35.15 | 316,388 | -0.08(-0.22%) |
Jul 16, 2014 | 35.97 | 36.05 | 35.23 | 35.23 | 267,302 | -0.58(-1.62%) |
Jul 15, 2014 | 35.77 | 36.28 | 35.53 | 35.81 | 323,754 | -0.10(-0.29%) |
Jul 14, 2014 | 36.51 | 36.59 | 35.82 | 35.91 | 170,818 | -0.32(-0.87%) |
Jul 11, 2014 | 36.06 | 36.43 | 35.82 | 36.23 | 268,906 | +0.27(+0.76%) |
Jul 10, 2014 | 35.76 | 36.18 | 35.55 | 35.95 | 365,162 | -0.39(-1.08%) |
Jul 09, 2014 | 35.89 | 36.52 | 35.70 | 36.35 | 301,190 | +0.51(+1.43%) |
Jul 08, 2014 | 36.02 | 36.12 | 35.64 | 35.83 | 492,110 | -0.19(-0.52%) |
Jul 07, 2014 | 36.41 | 36.75 | 35.88 | 36.02 | 243,114 | -0.51(-1.41%) |
Jul 03, 2014 | 36.58 | 36.53 | 36.53 | 36.53 | 140,251 | +0.03(+0.07%) |
Jul 02, 2014 | 36.47 | 36.78 | 36.31 | 36.51 | 226,188 | -0.06(-0.16%) |
Jul 01, 2014 | 36.27 | 36.96 | 36.06 | 36.57 | 252,144 | +0.30(+0.83%) |
Jun 30, 2014 | 36.18 | 36.35 | 35.54 | 36.27 | 625,991 | -0.05(-0.14%) |
Jun 27, 2014 | 36.29 | 36.56 | 36.18 | 36.32 | 265,783 | -0.11(-0.31%) |
Jun 26, 2014 | 36.19 | 36.76 | 35.94 | 36.43 | 318,338 | +0.25(+0.69%) |
Jun 25, 2014 | 35.88 | 36.44 | 35.80 | 36.18 | 395,540 | +0.20(+0.55%) |
Jun 24, 2014 | 36.06 | 36.71 | 35.95 | 35.99 | 311,347 | -0.27(-0.76%) |
Jun 23, 2014 | 36.02 | 36.42 | 35.94 | 36.26 | 246,501 | +0.25(+0.69%) |
Jun 20, 2014 | 36.22 | 36.32 | 35.91 | 36.01 | 609,290 | -0.02(-0.05%) |
Jun 19, 2014 | 36.08 | 36.46 | 35.94 | 36.03 | 227,281 | -0.10(-0.28%) |
Jun 18, 2014 | 36.15 | 36.37 | 35.94 | 36.13 | 305,457 | -0.11(-0.31%) |
Jun 17, 2014 | 36.38 | 36.61 | 35.99 | 36.24 | 287,284 | +0.04(+0.12%) |
Jun 16, 2014 | 36.12 | 36.39 | 35.87 | 36.20 | 144,126 | +0.00(+0.00%) |
Jun 13, 2014 | 36.50 | 36.53 | 36.02 | 36.20 | 166,705 | -0.10(-0.28%) |
Jun 12, 2014 | 36.58 | 36.59 | 36.18 | 36.30 | 138,164 | -0.30(-0.82%) |
Jun 11, 2014 | 36.35 | 36.71 | 36.35 | 36.60 | 141,611 | +0.06(+0.16%) |
Jun 10, 2014 | 36.93 | 37.05 | 36.32 | 36.54 | 261,258 | -0.69(-1.86%) |
Jun 06, 2014 | 37.18 | 37.53 | 37.12 | 37.24 | 252,441 | +0.27(+0.74%) |
Jun 05, 2014 | 37.34 | 37.71 | 36.95 | 36.96 | 326,154 | -0.30(-0.80%) |
Jun 04, 2014 | 36.85 | 37.37 | 36.85 | 37.26 | 284,862 | +0.23(+0.62%) |
Jun 03, 2014 | 37.29 | 37.31 | 36.82 | 37.03 | 656,672 | -0.21(-0.57%) |
Jun 02, 2014 | 37.05 | 37.35 | 36.87 | 37.24 | 326,357 | +0.15(+0.42%) |
May 30, 2014 | 36.94 | 37.26 | 36.81 | 37.09 | 581,906 | +0.19(+0.51%) |
May 29, 2014 | 36.53 | 37.04 | 36.35 | 36.90 | 349,486 | +0.61(+1.67%) |
May 28, 2014 | 37.22 | 37.44 | 36.29 | 36.29 | 531,926 | -0.91(-2.44%) |
May 27, 2014 | 36.88 | 37.54 | 36.63 | 37.20 | 442,326 | +0.80(+2.19%) |
May 23, 2014 | 36.47 | 36.41 | 36.41 | 36.41 | 516,240 | -0.03(-0.09%) |
May 22, 2014 | 35.80 | 36.48 | 35.66 | 36.44 | 335,384 | +0.90(+2.53%) |
May 21, 2014 | 34.94 | 35.67 | 34.70 | 35.54 | 515,063 | +0.73(+2.09%) |
May 20, 2014 | 35.37 | 35.45 | 34.44 | 34.81 | 268,224 | -0.56(-1.57%) |
May 19, 2014 | 35.35 | 35.86 | 35.16 | 35.37 | 246,308 | -0.17(-0.48%) |
May 16, 2014 | 35.00 | 35.55 | 34.69 | 35.54 | 356,797 | +0.45(+1.29%) |
May 15, 2014 | 34.87 | 35.28 | 34.22 | 35.09 | 485,781 | -0.01(-0.02%) |
May 14, 2014 | 36.26 | 36.35 | 35.03 | 35.10 | 309,607 | -1.29(-3.55%) |
May 13, 2014 | 36.31 | 36.61 | 36.11 | 36.39 | 579,662 | +0.07(+0.19%) |
May 12, 2014 | 36.01 | 36.54 | 35.80 | 36.32 | 533,206 | +0.33(+0.93%) |
May 09, 2014 | 35.79 | 36.20 | 35.47 | 35.99 | 352,452 | +0.00(+0.00%) |
May 08, 2014 | 36.95 | 37.58 | 35.86 | 35.99 | 797,864 | -0.85(-2.31%) |
May 07, 2014 | 39.03 | 39.67 | 36.66 | 36.84 | 1,075,534 | -0.82(-2.17%) |
May 06, 2014 | 37.75 | 38.28 | 37.55 | 37.66 | 896,210 | -0.26(-0.70%) |
May 05, 2014 | 37.90 | 38.17 | 37.49 | 37.92 | 601,440 | -0.20(-0.54%) |
May 02, 2014 | 37.83 | 38.63 | 37.83 | 38.13 | 582,273 | +0.34(+0.90%) |