Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.26 | 33.41 | 32.84 | 32.86 | 395,187 | -0.59(-1.75%) |
Jul 30, 2014 | 34.09 | 34.19 | 33.41 | 33.45 | 239,548 | -0.63(-1.85%) |
Jul 29, 2014 | 34.31 | 34.45 | 34.07 | 34.08 | 332,714 | -0.22(-0.63%) |
Jul 28, 2014 | 33.82 | 34.37 | 33.66 | 34.30 | 514,816 | +0.45(+1.33%) |
Jul 25, 2014 | 34.24 | 34.31 | 33.82 | 33.85 | 301,597 | -0.42(-1.23%) |
Jul 24, 2014 | 34.38 | 34.38 | 34.21 | 34.27 | 495,242 | +0.03(+0.08%) |
Jul 23, 2014 | 34.43 | 34.43 | 34.17 | 34.24 | 300,914 | -0.12(-0.35%) |
Jul 22, 2014 | 34.55 | 34.67 | 34.31 | 34.37 | 325,909 | -0.02(-0.05%) |
Jul 21, 2014 | 34.63 | 34.65 | 34.36 | 34.38 | 495,121 | -0.30(-0.87%) |
Jul 18, 2014 | 34.50 | 34.77 | 34.26 | 34.68 | 684,178 | +0.22(+0.63%) |
Jul 17, 2014 | 34.68 | 34.90 | 34.43 | 34.47 | 348,455 | -0.35(-0.99%) |
Jul 16, 2014 | 34.78 | 34.94 | 34.31 | 34.81 | 440,199 | +0.06(+0.17%) |
Jul 15, 2014 | 34.81 | 34.91 | 34.53 | 34.75 | 349,673 | -0.01(-0.02%) |
Jul 14, 2014 | 35.38 | 35.38 | 34.76 | 34.76 | 262,521 | -0.43(-1.23%) |
Jul 11, 2014 | 35.19 | 35.41 | 35.12 | 35.19 | 336,041 | -0.10(-0.29%) |
Jul 10, 2014 | 34.75 | 35.37 | 34.62 | 35.30 | 504,189 | +0.29(+0.84%) |
Jul 09, 2014 | 34.77 | 35.15 | 34.61 | 35.00 | 650,624 | -0.30(-0.86%) |
Jul 08, 2014 | 35.20 | 35.38 | 35.10 | 35.31 | 398,756 | +0.16(+0.44%) |
Jul 07, 2014 | 35.05 | 35.34 | 34.88 | 35.15 | 435,769 | +0.12(+0.34%) |
Jul 03, 2014 | 35.69 | 35.03 | 35.03 | 35.03 | 477,278 | -0.81(-2.26%) |
Jul 02, 2014 | 36.30 | 36.30 | 35.74 | 35.84 | 425,727 | -0.58(-1.59%) |
Jul 01, 2014 | 36.69 | 36.88 | 36.36 | 36.42 | 516,083 | -0.25(-0.68%) |
Jun 30, 2014 | 36.04 | 36.69 | 35.91 | 36.67 | 431,603 | +0.62(+1.72%) |
Jun 27, 2014 | 35.86 | 36.19 | 35.69 | 36.05 | 545,615 | +0.13(+0.36%) |
Jun 26, 2014 | 36.01 | 36.01 | 35.78 | 35.92 | 230,427 | -0.06(-0.17%) |
Jun 25, 2014 | 35.56 | 36.04 | 35.56 | 35.98 | 252,141 | +0.30(+0.85%) |
Jun 24, 2014 | 35.69 | 35.93 | 35.62 | 35.68 | 215,608 | +0.02(+0.05%) |
Jun 23, 2014 | 35.81 | 35.88 | 35.44 | 35.66 | 314,841 | -0.06(-0.17%) |
Jun 20, 2014 | 35.69 | 35.80 | 35.55 | 35.72 | 350,426 | +0.03(+0.07%) |
Jun 19, 2014 | 35.51 | 35.72 | 35.46 | 35.69 | 201,936 | +0.26(+0.73%) |
Jun 18, 2014 | 34.94 | 35.51 | 34.94 | 35.44 | 296,577 | +0.58(+1.66%) |
Jun 17, 2014 | 34.65 | 35.06 | 34.65 | 34.86 | 416,167 | +0.18(+0.52%) |
Jun 16, 2014 | 34.32 | 34.90 | 34.31 | 34.68 | 335,360 | +0.39(+1.13%) |
Jun 13, 2014 | 34.14 | 34.37 | 33.96 | 34.29 | 175,756 | +0.16(+0.45%) |
Jun 12, 2014 | 33.99 | 34.16 | 33.66 | 34.13 | 249,094 | +0.11(+0.33%) |
Jun 11, 2014 | 34.31 | 34.43 | 34.02 | 34.02 | 189,817 | -0.41(-1.20%) |
Jun 10, 2014 | 34.61 | 34.63 | 34.37 | 34.43 | 234,683 | -0.14(-0.40%) |
Jun 06, 2014 | 34.77 | 34.94 | 34.46 | 34.57 | 168,396 | -0.20(-0.57%) |
Jun 05, 2014 | 34.50 | 34.83 | 34.35 | 34.77 | 180,430 | +0.36(+1.05%) |
Jun 04, 2014 | 34.18 | 34.44 | 34.11 | 34.41 | 167,003 | +0.16(+0.48%) |
Jun 03, 2014 | 34.23 | 34.37 | 34.15 | 34.24 | 353,917 | -0.04(-0.13%) |
Jun 02, 2014 | 34.51 | 34.51 | 34.17 | 34.29 | 278,064 | -0.12(-0.35%) |
May 30, 2014 | 34.12 | 34.50 | 34.12 | 34.41 | 430,057 | +0.30(+0.89%) |
May 29, 2014 | 34.17 | 34.24 | 33.94 | 34.11 | 188,766 | -0.05(-0.15%) |
May 28, 2014 | 33.87 | 34.17 | 33.78 | 34.16 | 354,857 | +0.20(+0.58%) |
May 27, 2014 | 33.82 | 34.08 | 33.66 | 33.96 | 308,985 | +0.33(+0.97%) |
May 23, 2014 | 33.63 | 33.63 | 33.63 | 33.63 | 257,067 | +0.00(+0.00%) |
May 22, 2014 | 33.16 | 33.65 | 32.96 | 33.63 | 182,854 | +0.51(+1.54%) |
May 21, 2014 | 33.26 | 33.39 | 32.98 | 33.12 | 309,641 | -0.09(-0.26%) |
May 20, 2014 | 33.32 | 33.45 | 32.96 | 33.21 | 275,101 | -0.14(-0.41%) |
May 19, 2014 | 33.52 | 33.62 | 33.33 | 33.35 | 248,000 | -0.28(-0.82%) |
May 16, 2014 | 33.58 | 33.63 | 33.33 | 33.62 | 201,572 | +0.09(+0.28%) |
May 15, 2014 | 33.68 | 33.71 | 33.30 | 33.53 | 310,894 | -0.25(-0.74%) |
May 14, 2014 | 33.29 | 33.95 | 33.29 | 33.78 | 377,943 | +0.50(+1.50%) |
May 13, 2014 | 33.55 | 33.67 | 33.22 | 33.28 | 593,254 | -0.13(-0.39%) |
May 12, 2014 | 34.02 | 34.03 | 33.13 | 33.41 | 753,479 | -0.69(-2.03%) |
May 09, 2014 | 34.29 | 34.54 | 34.02 | 34.10 | 268,762 | -0.23(-0.67%) |
May 08, 2014 | 34.84 | 35.05 | 34.32 | 34.33 | 294,273 | -0.47(-1.35%) |
May 07, 2014 | 34.49 | 34.84 | 34.32 | 34.80 | 314,935 | +0.42(+1.22%) |
May 06, 2014 | 34.43 | 34.60 | 34.28 | 34.38 | 209,608 | -0.21(-0.62%) |
May 05, 2014 | 34.23 | 34.68 | 34.23 | 34.60 | 381,262 | +0.18(+0.52%) |
May 02, 2014 | 34.62 | 34.72 | 34.21 | 34.42 | 294,364 | -0.32(-0.91%) |