Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.93 | 38.95 | 38.49 | 38.50 | 28,816 | -0.64(-1.63%) |
Jul 30, 2014 | 39.06 | 39.21 | 38.96 | 39.14 | 21,709 | +0.04(+0.09%) |
Jul 29, 2014 | 39.34 | 39.34 | 39.07 | 39.11 | 29,648 | -0.16(-0.40%) |
Jul 28, 2014 | 38.99 | 39.32 | 38.99 | 39.26 | 13,879 | +0.31(+0.79%) |
Jul 25, 2014 | 39.22 | 39.26 | 38.94 | 38.96 | 31,477 | -0.29(-0.75%) |
Jul 24, 2014 | 39.21 | 39.27 | 39.14 | 39.25 | 23,287 | +0.17(+0.44%) |
Jul 23, 2014 | 39.06 | 39.12 | 38.98 | 39.08 | 22,308 | +0.07(+0.18%) |
Jul 22, 2014 | 39.14 | 39.14 | 38.96 | 39.01 | 29,792 | +0.11(+0.28%) |
Jul 21, 2014 | 38.94 | 38.99 | 38.83 | 38.90 | 19,152 | -0.13(-0.33%) |
Jul 18, 2014 | 38.80 | 39.06 | 38.76 | 39.03 | 40,900 | +0.31(+0.80%) |
Jul 17, 2014 | 38.83 | 38.88 | 38.68 | 38.72 | 239,076 | -0.10(-0.26%) |
Jul 16, 2014 | 38.73 | 38.86 | 38.60 | 38.82 | 25,608 | +0.14(+0.35%) |
Jul 15, 2014 | 38.64 | 38.74 | 38.52 | 38.68 | 44,012 | +0.09(+0.24%) |
Jul 14, 2014 | 38.48 | 38.61 | 38.36 | 38.59 | 66,542 | +0.12(+0.32%) |
Jul 11, 2014 | 38.42 | 38.50 | 38.30 | 38.47 | 25,976 | -0.02(-0.06%) |
Jul 10, 2014 | 38.15 | 38.60 | 38.15 | 38.49 | 42,035 | +0.14(+0.37%) |
Jul 09, 2014 | 38.22 | 38.39 | 38.10 | 38.35 | 46,733 | +0.04(+0.11%) |
Jul 08, 2014 | 38.13 | 38.45 | 38.13 | 38.30 | 23,995 | +0.16(+0.43%) |
Jul 07, 2014 | 37.96 | 38.24 | 37.96 | 38.14 | 33,454 | +0.11(+0.28%) |
Jul 03, 2014 | 38.23 | 38.03 | 38.03 | 38.03 | 17,844 | -0.24(-0.62%) |
Jul 02, 2014 | 38.37 | 38.37 | 38.10 | 38.27 | 29,358 | -0.18(-0.47%) |
Jul 01, 2014 | 38.30 | 38.51 | 38.18 | 38.45 | 38,987 | +0.19(+0.51%) |
Jun 30, 2014 | 38.33 | 38.33 | 38.02 | 38.25 | 22,682 | -0.07(-0.17%) |
Jun 27, 2014 | 38.06 | 38.32 | 38.00 | 38.32 | 10,076 | +0.24(+0.62%) |
Jun 26, 2014 | 38.02 | 38.09 | 37.97 | 38.08 | 9,110 | +0.07(+0.18%) |
Jun 25, 2014 | 38.11 | 38.19 | 37.90 | 38.01 | 13,974 | -0.07(-0.18%) |
Jun 24, 2014 | 38.05 | 38.17 | 38.02 | 38.08 | 29,499 | +0.02(+0.06%) |
Jun 23, 2014 | 38.15 | 38.33 | 38.05 | 38.06 | 26,977 | -0.13(-0.34%) |
Jun 20, 2014 | 37.93 | 38.19 | 37.85 | 38.19 | 13,454 | +0.23(+0.62%) |
Jun 19, 2014 | 37.71 | 37.95 | 37.66 | 37.95 | 54,660 | +0.33(+0.87%) |
Jun 18, 2014 | 37.40 | 37.69 | 37.20 | 37.62 | 37,143 | +0.22(+0.59%) |
Jun 17, 2014 | 37.37 | 37.44 | 37.23 | 37.40 | 116,794 | -0.04(-0.11%) |
Jun 16, 2014 | 37.64 | 37.74 | 37.39 | 37.45 | 40,992 | -0.24(-0.64%) |
Jun 13, 2014 | 37.58 | 37.72 | 37.31 | 37.69 | 11,379 | +0.09(+0.23%) |
Jun 12, 2014 | 37.62 | 37.62 | 37.34 | 37.60 | 18,269 | -0.01(-0.04%) |
Jun 11, 2014 | 37.57 | 37.72 | 37.38 | 37.62 | 22,267 | -0.00(-0.01%) |
Jun 10, 2014 | 37.83 | 37.89 | 37.54 | 37.62 | 352,994 | -0.79(-2.06%) |
Jun 06, 2014 | 38.75 | 38.75 | 38.33 | 38.41 | 22,028 | -0.25(-0.64%) |
Jun 05, 2014 | 38.13 | 38.66 | 38.06 | 38.66 | 33,880 | +0.56(+1.46%) |
Jun 04, 2014 | 37.95 | 38.10 | 37.84 | 38.10 | 24,812 | +0.11(+0.29%) |
Jun 03, 2014 | 37.99 | 38.03 | 37.83 | 37.99 | 16,749 | +0.05(+0.13%) |
Jun 02, 2014 | 37.87 | 38.05 | 37.84 | 37.94 | 27,437 | +0.02(+0.06%) |
May 30, 2014 | 37.62 | 37.99 | 37.62 | 37.92 | 40,458 | +0.23(+0.62%) |
May 29, 2014 | 37.65 | 37.78 | 37.60 | 37.69 | 14,880 | +0.07(+0.19%) |
May 28, 2014 | 37.82 | 37.82 | 37.47 | 37.62 | 20,201 | -0.36(-0.94%) |
May 27, 2014 | 37.85 | 37.99 | 37.85 | 37.97 | 546,529 | +0.21(+0.57%) |
May 23, 2014 | 37.50 | 37.76 | 37.76 | 37.76 | 6,609 | +0.16(+0.43%) |
May 22, 2014 | 37.57 | 37.65 | 37.51 | 37.59 | 22,723 | +0.03(+0.08%) |
May 21, 2014 | 37.95 | 37.97 | 37.54 | 37.57 | 16,020 | -0.33(-0.88%) |
May 20, 2014 | 38.01 | 38.08 | 37.77 | 37.90 | 182,020 | -0.06(-0.17%) |
May 19, 2014 | 38.15 | 38.15 | 37.83 | 37.96 | 50,101 | -0.13(-0.34%) |
May 16, 2014 | 37.79 | 38.11 | 37.64 | 38.09 | 20,575 | +0.36(+0.94%) |
May 15, 2014 | 37.72 | 37.77 | 37.47 | 37.74 | 20,767 | -0.01(-0.02%) |
May 14, 2014 | 37.76 | 37.87 | 37.51 | 37.74 | 37,603 | +0.11(+0.30%) |
May 13, 2014 | 38.01 | 38.19 | 37.59 | 37.63 | 145,324 | -0.28(-0.75%) |
May 12, 2014 | 38.01 | 38.01 | 37.79 | 37.91 | 257,044 | +0.03(+0.08%) |
May 09, 2014 | 37.81 | 38.08 | 37.78 | 37.89 | 49,758 | -0.01(-0.02%) |
May 08, 2014 | 37.74 | 38.02 | 37.70 | 37.89 | 49,670 | +0.07(+0.19%) |
May 07, 2014 | 37.50 | 37.83 | 37.50 | 37.82 | 21,404 | +0.45(+1.22%) |
May 06, 2014 | 37.32 | 37.47 | 37.27 | 37.37 | 19,694 | -0.11(-0.30%) |
May 05, 2014 | 37.23 | 37.50 | 37.10 | 37.48 | 49,990 | +0.17(+0.46%) |
May 02, 2014 | 37.13 | 37.32 | 37.02 | 37.31 | 37,015 | +0.03(+0.08%) |