Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2014 | 33.14 | 33.14 | 33.14 | 33.14 | 412 | -0.13(-0.38%) |
Jul 25, 2014 | 33.27 | 33.27 | 33.27 | 33.27 | 0 | +0.00(+0.00%) |
Jul 24, 2014 | 33.27 | 33.27 | 33.27 | 33.27 | 2,353 | +0.12(+0.35%) |
Jul 21, 2014 | 33.15 | 33.15 | 33.15 | 33.15 | 515 | -0.09(-0.26%) |
Jul 18, 2014 | 33.27 | 33.27 | 33.22 | 33.24 | 2,473 | +0.08(+0.23%) |
Jul 17, 2014 | 33.30 | 33.35 | 33.16 | 33.16 | 147,416 | -0.17(-0.52%) |
Jul 16, 2014 | 33.36 | 33.36 | 33.30 | 33.33 | 50,099 | +0.04(+0.12%) |
Jul 15, 2014 | 33.29 | 33.30 | 33.29 | 33.30 | 412 | +0.01(+0.03%) |
Jul 14, 2014 | 33.29 | 33.32 | 33.29 | 33.29 | 8,914 | +0.06(+0.18%) |
Jul 11, 2014 | 33.32 | 33.32 | 33.23 | 33.23 | 46,114 | -0.06(-0.17%) |
Jul 10, 2014 | 33.32 | 33.32 | 33.27 | 33.29 | 136,732 | -0.04(-0.12%) |
Jul 09, 2014 | 33.41 | 33.43 | 33.32 | 33.32 | 184,034 | -0.04(-0.12%) |
Jul 08, 2014 | 33.45 | 33.45 | 33.34 | 33.36 | 86,636 | -0.07(-0.20%) |
Jul 07, 2014 | 33.42 | 33.47 | 33.40 | 33.43 | 170,971 | -0.01(-0.03%) |
Jul 03, 2014 | 33.46 | 33.44 | 33.44 | 33.44 | 44,014 | +0.03(+0.09%) |
Jul 02, 2014 | 33.36 | 33.47 | 33.35 | 33.41 | 46,058 | +0.15(+0.44%) |
Jul 01, 2014 | 33.24 | 33.32 | 33.24 | 33.27 | 137,026 | +0.02(+0.06%) |
Jun 30, 2014 | 33.26 | 33.31 | 33.23 | 33.25 | 54,902 | -0.04(-0.12%) |
Jun 27, 2014 | 33.25 | 33.30 | 33.24 | 33.29 | 17,947 | +0.04(+0.12%) |
Jun 26, 2014 | 33.31 | 33.34 | 33.25 | 33.25 | 31,758 | -0.08(-0.23%) |
Jun 25, 2014 | 33.32 | 33.37 | 33.31 | 33.32 | 40,517 | -0.06(-0.17%) |
Jun 24, 2014 | 33.40 | 33.46 | 33.38 | 33.38 | 54,039 | -0.05(-0.15%) |
Jun 23, 2014 | 33.39 | 33.45 | 33.39 | 33.43 | 57,834 | +0.00(+0.00%) |
Jun 20, 2014 | 33.46 | 33.51 | 33.41 | 33.43 | 210,144 | -0.03(-0.09%) |
Jun 19, 2014 | 33.39 | 33.51 | 33.39 | 33.46 | 209,467 | +0.00(+0.00%) |
Jun 18, 2014 | 33.47 | 33.58 | 33.42 | 33.46 | 23,510 | -0.05(-0.14%) |
Jun 17, 2014 | 33.51 | 33.56 | 33.49 | 33.51 | 44,038 | +0.05(+0.14%) |
Jun 16, 2014 | 33.50 | 33.50 | 33.44 | 33.46 | 3,916 | +0.04(+0.12%) |
Jun 13, 2014 | 33.49 | 33.51 | 33.42 | 33.42 | 24,859 | +0.02(+0.06%) |
Jun 12, 2014 | 33.51 | 33.55 | 33.40 | 33.40 | 27,426 | -0.10(-0.29%) |
Jun 11, 2014 | 33.53 | 33.53 | 33.47 | 33.50 | 515 | -0.03(-0.09%) |
Jun 10, 2014 | 33.45 | 33.56 | 33.49 | 33.53 | 24,230 | +0.10(+0.29%) |
Jun 06, 2014 | 33.37 | 33.46 | 33.30 | 33.43 | 24,635 | +0.01(+0.03%) |
Jun 05, 2014 | 33.47 | 33.47 | 33.42 | 33.42 | 8,351 | -0.05(-0.14%) |
Jun 04, 2014 | 33.49 | 33.51 | 33.46 | 33.47 | 8,766 | +0.03(+0.09%) |
Jun 03, 2014 | 33.44 | 33.46 | 33.36 | 33.44 | 16,801 | +0.07(+0.20%) |
Jun 02, 2014 | 33.34 | 33.42 | 33.30 | 33.37 | 16,131 | +0.08(+0.23%) |
May 29, 2014 | 33.30 | 33.30 | 33.30 | 33.30 | 0 | +0.03(+0.09%) |
May 28, 2014 | 33.37 | 33.37 | 33.27 | 33.27 | 29,995 | -0.13(-0.38%) |
May 27, 2014 | 33.49 | 33.49 | 33.39 | 33.39 | 7,839 | -0.01(-0.03%) |
May 23, 2014 | 33.47 | 33.40 | 33.40 | 33.40 | 14,327 | -0.06(-0.17%) |
May 22, 2014 | 33.49 | 33.49 | 33.43 | 33.46 | 16,389 | +0.03(+0.09%) |
May 21, 2014 | 33.39 | 33.52 | 33.39 | 33.43 | 40,115 | +0.03(+0.09%) |
May 20, 2014 | 33.44 | 33.44 | 33.38 | 33.40 | 30,715 | -0.03(-0.09%) |
May 19, 2014 | 33.44 | 33.44 | 33.41 | 33.43 | 7,009 | +0.08(+0.23%) |
May 16, 2014 | 33.40 | 33.40 | 33.35 | 33.35 | 699 | -0.02(-0.07%) |
May 15, 2014 | 33.38 | 33.38 | 33.38 | 33.38 | 265 | -0.16(-0.48%) |
May 14, 2014 | 33.54 | 33.54 | 33.54 | 33.54 | 103 | -0.05(-0.14%) |
May 12, 2014 | 33.59 | 33.59 | 33.59 | 33.59 | 24,017 | +0.03(+0.09%) |
May 09, 2014 | 33.57 | 33.57 | 33.56 | 33.56 | 1,030 | -0.01(-0.02%) |
May 07, 2014 | 33.57 | 33.57 | 33.57 | 33.57 | 618 | -0.01(-0.03%) |
May 06, 2014 | 33.63 | 33.63 | 33.56 | 33.58 | 12,266 | -0.04(-0.12%) |
May 05, 2014 | 33.64 | 33.64 | 33.60 | 33.62 | 5,566 | +0.06(+0.17%) |
May 02, 2014 | 33.78 | 33.78 | 33.53 | 33.56 | 5,515 | -0.06(-0.17%) |