Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.42 | 37.33 | 35.80 | 36.10 | 517,118 | -0.62(-1.69%) |
Jul 30, 2014 | 37.10 | 37.48 | 36.52 | 36.72 | 407,905 | -0.33(-0.89%) |
Jul 29, 2014 | 36.10 | 37.43 | 36.08 | 37.05 | 642,733 | +0.94(+2.60%) |
Jul 28, 2014 | 37.65 | 37.65 | 35.56 | 36.11 | 635,224 | -0.91(-2.46%) |
Jul 25, 2014 | 37.26 | 37.70 | 36.80 | 37.02 | 509,399 | -0.33(-0.88%) |
Jul 24, 2014 | 37.71 | 38.12 | 37.18 | 37.35 | 549,104 | -0.28(-0.74%) |
Jul 23, 2014 | 37.39 | 38.37 | 37.20 | 37.63 | 406,344 | +0.46(+1.24%) |
Jul 22, 2014 | 38.19 | 38.71 | 37.09 | 37.17 | 489,499 | -0.80(-2.11%) |
Jul 21, 2014 | 38.43 | 38.79 | 37.63 | 37.97 | 296,048 | -0.81(-2.09%) |
Jul 18, 2014 | 37.37 | 38.78 | 37.31 | 38.78 | 593,267 | +1.40(+3.75%) |
Jul 17, 2014 | 38.53 | 38.89 | 37.22 | 37.38 | 566,744 | -1.17(-3.04%) |
Jul 16, 2014 | 39.19 | 39.23 | 38.18 | 38.55 | 638,208 | -0.56(-1.43%) |
Jul 15, 2014 | 40.13 | 40.38 | 38.20 | 39.11 | 766,915 | -1.30(-3.22%) |
Jul 14, 2014 | 38.29 | 40.50 | 38.16 | 40.41 | 873,185 | +2.35(+6.17%) |
Jul 11, 2014 | 37.66 | 38.31 | 37.26 | 38.06 | 354,758 | +0.46(+1.22%) |
Jul 10, 2014 | 37.17 | 37.93 | 36.89 | 37.60 | 395,592 | -0.10(-0.27%) |
Jul 09, 2014 | 37.06 | 37.91 | 36.80 | 37.70 | 401,837 | +0.65(+1.75%) |
Jul 08, 2014 | 37.47 | 37.85 | 36.80 | 37.05 | 959,219 | -0.60(-1.59%) |
Jul 07, 2014 | 37.93 | 38.21 | 37.60 | 37.65 | 738,125 | -0.25(-0.66%) |
Jul 03, 2014 | 38.46 | 37.90 | 37.90 | 37.90 | 1,017,500 | -0.54(-1.40%) |
Jul 02, 2014 | 39.15 | 39.57 | 38.41 | 38.44 | 975,781 | -0.71(-1.81%) |
Jul 01, 2014 | 39.12 | 39.65 | 38.55 | 39.15 | 908,606 | +0.23(+0.59%) |
Jun 30, 2014 | 39.00 | 39.95 | 38.74 | 38.92 | 2,002,223 | +0.11(+0.28%) |
Jun 27, 2014 | 37.17 | 39.23 | 36.99 | 38.81 | 2,009,183 | +1.60(+4.30%) |
Jun 26, 2014 | 37.71 | 38.00 | 36.87 | 37.21 | 780,349 | -0.56(-1.48%) |
Jun 25, 2014 | 37.14 | 38.19 | 36.98 | 37.77 | 683,358 | +0.64(+1.72%) |
Jun 24, 2014 | 37.19 | 37.75 | 36.88 | 37.13 | 867,280 | +0.12(+0.32%) |
Jun 23, 2014 | 37.50 | 37.77 | 36.84 | 37.01 | 680,868 | -0.27(-0.72%) |
Jun 20, 2014 | 37.25 | 37.65 | 36.96 | 37.28 | 1,069,107 | -0.03(-0.08%) |
Jun 19, 2014 | 37.10 | 37.31 | 36.67 | 37.31 | 696,131 | +0.31(+0.83%) |
Jun 18, 2014 | 36.72 | 37.01 | 36.25 | 37.00 | 928,459 | +0.24(+0.66%) |
Jun 17, 2014 | 36.86 | 36.94 | 36.00 | 36.76 | 762,263 | +0.11(+0.30%) |
Jun 16, 2014 | 35.02 | 37.14 | 35.02 | 36.65 | 1,217,285 | +1.63(+4.65%) |
Jun 13, 2014 | 34.15 | 35.86 | 33.45 | 35.02 | 2,274,377 | +1.15(+3.40%) |
Jun 12, 2014 | 33.44 | 34.20 | 33.40 | 33.87 | 1,020,908 | +0.38(+1.13%) |
Jun 11, 2014 | 34.44 | 34.73 | 33.49 | 33.49 | 1,191,168 | -1.00(-2.90%) |
Jun 10, 2014 | 34.50 | 35.21 | 34.45 | 34.49 | 592,393 | -0.82(-2.32%) |
Jun 06, 2014 | 35.15 | 35.67 | 34.79 | 35.31 | 520,231 | +0.06(+0.17%) |
Jun 05, 2014 | 34.49 | 36.06 | 34.19 | 35.25 | 746,355 | +0.73(+2.11%) |
Jun 04, 2014 | 34.05 | 35.48 | 34.05 | 34.52 | 1,302,501 | +0.27(+0.79%) |
Jun 03, 2014 | 33.38 | 34.97 | 33.09 | 34.25 | 1,409,723 | +0.63(+1.87%) |
Jun 02, 2014 | 32.36 | 33.95 | 32.25 | 33.62 | 1,128,165 | +0.46(+1.39%) |
May 30, 2014 | 33.37 | 33.88 | 33.08 | 33.16 | 1,114,221 | -0.35(-1.04%) |
May 29, 2014 | 33.08 | 33.84 | 33.08 | 33.51 | 754,029 | +0.41(+1.24%) |
May 28, 2014 | 33.55 | 34.43 | 33.01 | 33.10 | 1,573,966 | -0.84(-2.47%) |
May 27, 2014 | 33.40 | 34.05 | 33.40 | 33.94 | 1,923,581 | +0.72(+2.17%) |
May 23, 2014 | 33.18 | 33.22 | 33.22 | 33.22 | 2,162,100 | -0.43(-1.28%) |
May 22, 2014 | 34.95 | 35.30 | 33.36 | 33.65 | 2,307,903 | -1.37(-3.91%) |
May 21, 2014 | 36.50 | 36.88 | 34.97 | 35.02 | 1,011,190 | -1.53(-4.19%) |
May 20, 2014 | 37.59 | 37.76 | 36.25 | 36.55 | 756,046 | -1.03(-2.74%) |
May 19, 2014 | 36.68 | 37.64 | 36.66 | 37.58 | 653,028 | +0.53(+1.43%) |
May 16, 2014 | 37.93 | 38.20 | 36.99 | 37.05 | 686,111 | -0.82(-2.17%) |
May 15, 2014 | 37.51 | 38.02 | 36.75 | 37.87 | 777,134 | +0.36(+0.96%) |
May 14, 2014 | 35.79 | 38.32 | 35.65 | 37.51 | 1,169,937 | +1.80(+5.04%) |
May 13, 2014 | 36.16 | 36.92 | 35.63 | 35.71 | 856,031 | -0.35(-0.97%) |
May 12, 2014 | 35.92 | 36.58 | 35.33 | 36.06 | 1,127,934 | +0.18(+0.50%) |
May 09, 2014 | 35.28 | 37.05 | 35.23 | 35.88 | 1,509,627 | +0.28(+0.79%) |
May 08, 2014 | 36.87 | 37.14 | 35.50 | 35.60 | 2,124,160 | -1.27(-3.44%) |
May 07, 2014 | 39.02 | 39.86 | 36.09 | 36.87 | 4,129,975 | -4.01(-9.81%) |
May 06, 2014 | 40.96 | 41.64 | 40.04 | 40.88 | 2,169,692 | -0.08(-0.20%) |
May 05, 2014 | 40.30 | 40.98 | 39.59 | 40.96 | 1,300,168 | +0.91(+2.27%) |
May 02, 2014 | 39.97 | 40.41 | 39.40 | 40.05 | 1,521,332 | +0.08(+0.20%) |