Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.93 | 38.94 | 38.49 | 38.50 | 28,818 | -0.64(-1.63%) |
Jul 30, 2014 | 39.06 | 39.21 | 38.96 | 39.14 | 21,710 | +0.04(+0.09%) |
Jul 29, 2014 | 39.33 | 39.33 | 39.06 | 39.10 | 29,650 | -0.16(-0.40%) |
Jul 28, 2014 | 38.99 | 39.31 | 38.99 | 39.26 | 13,880 | +0.31(+0.79%) |
Jul 25, 2014 | 39.22 | 39.26 | 38.94 | 38.95 | 31,479 | -0.29(-0.75%) |
Jul 24, 2014 | 39.21 | 39.26 | 39.13 | 39.25 | 23,288 | +0.17(+0.44%) |
Jul 23, 2014 | 39.05 | 39.12 | 38.98 | 39.08 | 22,309 | +0.07(+0.18%) |
Jul 22, 2014 | 39.13 | 39.13 | 38.96 | 39.00 | 29,794 | +0.11(+0.28%) |
Jul 21, 2014 | 38.94 | 38.98 | 38.83 | 38.90 | 19,153 | -0.13(-0.33%) |
Jul 18, 2014 | 38.80 | 39.06 | 38.75 | 39.03 | 40,903 | +0.31(+0.80%) |
Jul 17, 2014 | 38.83 | 38.88 | 38.68 | 38.72 | 239,089 | -0.10(-0.26%) |
Jul 16, 2014 | 38.72 | 38.85 | 38.60 | 38.82 | 25,610 | +0.14(+0.35%) |
Jul 15, 2014 | 38.64 | 38.74 | 38.52 | 38.68 | 44,014 | +0.09(+0.24%) |
Jul 14, 2014 | 38.48 | 38.61 | 38.36 | 38.59 | 66,546 | +0.12(+0.32%) |
Jul 11, 2014 | 38.42 | 38.50 | 38.30 | 38.47 | 25,978 | -0.02(-0.06%) |
Jul 10, 2014 | 38.14 | 38.60 | 38.14 | 38.49 | 42,037 | +0.14(+0.37%) |
Jul 09, 2014 | 38.22 | 38.39 | 38.10 | 38.34 | 46,736 | +0.04(+0.11%) |
Jul 08, 2014 | 38.13 | 38.45 | 38.13 | 38.30 | 23,996 | +0.16(+0.43%) |
Jul 07, 2014 | 37.96 | 38.24 | 37.96 | 38.14 | 33,456 | +0.11(+0.28%) |
Jul 03, 2014 | 38.23 | 38.03 | 38.03 | 38.03 | 17,845 | -0.24(-0.62%) |
Jul 02, 2014 | 38.37 | 38.37 | 38.09 | 38.27 | 29,360 | -0.18(-0.47%) |
Jul 01, 2014 | 38.29 | 38.51 | 38.18 | 38.45 | 38,990 | +0.19(+0.51%) |
Jun 30, 2014 | 38.32 | 38.32 | 38.02 | 38.25 | 22,683 | -0.07(-0.17%) |
Jun 27, 2014 | 38.06 | 38.32 | 38.00 | 38.32 | 10,077 | +0.24(+0.62%) |
Jun 26, 2014 | 38.01 | 38.08 | 37.97 | 38.08 | 9,111 | +0.07(+0.18%) |
Jun 25, 2014 | 38.11 | 38.19 | 37.90 | 38.01 | 13,975 | -0.07(-0.18%) |
Jun 24, 2014 | 38.04 | 38.17 | 38.01 | 38.08 | 29,501 | +0.02(+0.06%) |
Jun 23, 2014 | 38.15 | 38.33 | 38.05 | 38.05 | 26,978 | -0.13(-0.34%) |
Jun 20, 2014 | 37.93 | 38.19 | 37.85 | 38.18 | 13,454 | +0.23(+0.62%) |
Jun 19, 2014 | 37.71 | 37.95 | 37.66 | 37.95 | 54,663 | +0.33(+0.87%) |
Jun 18, 2014 | 37.39 | 37.69 | 37.20 | 37.62 | 37,145 | +0.22(+0.59%) |
Jun 17, 2014 | 37.37 | 37.44 | 37.23 | 37.40 | 116,800 | -0.04(-0.11%) |
Jun 16, 2014 | 37.64 | 37.74 | 37.39 | 37.44 | 40,994 | -0.24(-0.64%) |
Jun 13, 2014 | 37.58 | 37.72 | 37.31 | 37.69 | 11,380 | +0.09(+0.23%) |
Jun 12, 2014 | 37.61 | 37.61 | 37.34 | 37.60 | 18,270 | -0.01(-0.04%) |
Jun 11, 2014 | 37.57 | 37.71 | 37.38 | 37.61 | 22,268 | -0.00(-0.01%) |
Jun 10, 2014 | 37.83 | 37.88 | 37.54 | 37.62 | 353,014 | -0.79(-2.06%) |
Jun 06, 2014 | 38.74 | 38.74 | 38.33 | 38.41 | 22,029 | -0.25(-0.64%) |
Jun 05, 2014 | 38.13 | 38.66 | 38.06 | 38.66 | 33,882 | +0.56(+1.46%) |
Jun 04, 2014 | 37.95 | 38.10 | 37.83 | 38.10 | 24,814 | +0.11(+0.29%) |
Jun 03, 2014 | 37.98 | 38.03 | 37.83 | 37.99 | 16,750 | +0.05(+0.13%) |
Jun 02, 2014 | 37.86 | 38.05 | 37.84 | 37.94 | 27,438 | +0.02(+0.06%) |
May 30, 2014 | 37.61 | 37.98 | 37.61 | 37.92 | 40,460 | +0.23(+0.62%) |
May 29, 2014 | 37.65 | 37.78 | 37.60 | 37.69 | 14,881 | +0.07(+0.19%) |
May 28, 2014 | 37.82 | 37.82 | 37.47 | 37.61 | 20,202 | -0.36(-0.94%) |
May 27, 2014 | 37.85 | 37.99 | 37.85 | 37.97 | 546,560 | +0.21(+0.57%) |
May 23, 2014 | 37.50 | 37.76 | 37.76 | 37.76 | 6,610 | +0.16(+0.44%) |
May 22, 2014 | 37.56 | 37.65 | 37.51 | 37.59 | 22,724 | +0.03(+0.08%) |
May 21, 2014 | 37.95 | 37.97 | 37.54 | 37.56 | 16,021 | -0.33(-0.88%) |
May 20, 2014 | 38.01 | 38.08 | 37.76 | 37.90 | 182,030 | -0.06(-0.17%) |
May 19, 2014 | 38.15 | 38.15 | 37.83 | 37.96 | 50,104 | -0.13(-0.34%) |
May 16, 2014 | 37.78 | 38.10 | 37.64 | 38.09 | 20,576 | +0.36(+0.94%) |
May 15, 2014 | 37.72 | 37.77 | 37.46 | 37.73 | 20,768 | -0.01(-0.02%) |
May 14, 2014 | 37.76 | 37.87 | 37.51 | 37.74 | 37,605 | +0.11(+0.30%) |
May 13, 2014 | 38.01 | 38.18 | 37.59 | 37.63 | 145,332 | -0.28(-0.75%) |
May 12, 2014 | 38.01 | 38.01 | 37.78 | 37.91 | 257,059 | +0.03(+0.07%) |
May 09, 2014 | 37.81 | 38.08 | 37.78 | 37.88 | 49,760 | -0.01(-0.02%) |
May 08, 2014 | 37.73 | 38.02 | 37.70 | 37.89 | 49,673 | +0.07(+0.19%) |
May 07, 2014 | 37.50 | 37.83 | 37.50 | 37.82 | 21,405 | +0.45(+1.22%) |
May 06, 2014 | 37.32 | 37.46 | 37.27 | 37.37 | 19,695 | -0.11(-0.30%) |
May 05, 2014 | 37.23 | 37.49 | 37.09 | 37.48 | 49,993 | +0.17(+0.46%) |
May 02, 2014 | 37.13 | 37.32 | 37.02 | 37.31 | 37,017 | +0.03(+0.08%) |