Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.44 | 36.46 | 36.18 | 36.19 | 27,698 | -0.65(-1.78%) |
Jul 30, 2014 | 37.01 | 37.01 | 36.75 | 36.85 | 10,196 | -0.15(-0.41%) |
Jul 29, 2014 | 37.29 | 37.30 | 37.00 | 37.00 | 10,326 | -0.09(-0.24%) |
Jul 28, 2014 | 36.96 | 37.09 | 36.89 | 37.09 | 52,757 | +0.09(+0.24%) |
Jul 25, 2014 | 37.13 | 37.15 | 36.97 | 37.00 | 17,799 | -0.12(-0.32%) |
Jul 24, 2014 | 37.29 | 37.29 | 37.05 | 37.12 | 35,243 | -0.06(-0.15%) |
Jul 23, 2014 | 37.11 | 37.17 | 37.11 | 37.17 | 11,713 | +0.04(+0.12%) |
Jul 22, 2014 | 37.11 | 37.18 | 37.09 | 37.13 | 16,669 | +0.22(+0.59%) |
Jul 21, 2014 | 36.97 | 36.97 | 36.79 | 36.91 | 22,382 | -0.06(-0.17%) |
Jul 18, 2014 | 36.71 | 36.99 | 36.71 | 36.97 | 15,272 | +0.41(+1.11%) |
Jul 17, 2014 | 36.81 | 36.87 | 36.57 | 36.57 | 234,122 | -0.31(-0.84%) |
Jul 16, 2014 | 36.81 | 36.90 | 36.79 | 36.88 | 12,293 | +0.28(+0.76%) |
Jul 15, 2014 | 36.68 | 36.69 | 36.51 | 36.60 | 12,929 | +0.02(+0.07%) |
Jul 14, 2014 | 36.61 | 36.65 | 36.57 | 36.57 | 9,263 | +0.11(+0.31%) |
Jul 11, 2014 | 36.41 | 36.47 | 36.39 | 36.46 | 12,922 | +0.14(+0.37%) |
Jul 10, 2014 | 36.10 | 36.36 | 36.10 | 36.33 | 18,844 | -0.22(-0.61%) |
Jul 09, 2014 | 36.36 | 36.55 | 36.36 | 36.55 | 9,548 | +0.20(+0.55%) |
Jul 08, 2014 | 36.35 | 36.38 | 36.28 | 36.35 | 8,022 | -0.14(-0.37%) |
Jul 07, 2014 | 36.67 | 36.67 | 36.49 | 36.49 | 145,838 | -0.14(-0.39%) |
Jul 03, 2014 | 36.53 | 36.63 | 36.63 | 36.63 | 13,407 | -0.02(-0.07%) |
Jul 02, 2014 | 36.67 | 36.68 | 36.61 | 36.65 | 10,533 | -0.06(-0.15%) |
Jul 01, 2014 | 36.64 | 36.79 | 36.63 | 36.71 | 17,046 | +0.18(+0.48%) |
Jun 30, 2014 | 36.46 | 36.57 | 36.46 | 36.53 | 20,507 | +0.06(+0.18%) |
Jun 27, 2014 | 36.30 | 36.47 | 36.30 | 36.47 | 47,628 | +0.08(+0.22%) |
Jun 26, 2014 | 36.18 | 36.39 | 36.18 | 36.39 | 42,750 | +0.10(+0.29%) |
Jun 25, 2014 | 36.14 | 36.29 | 36.14 | 36.29 | 15,307 | +0.15(+0.41%) |
Jun 24, 2014 | 36.30 | 36.38 | 36.14 | 36.14 | 59,978 | -0.16(-0.43%) |
Jun 23, 2014 | 36.27 | 36.30 | 36.10 | 36.30 | 58,528 | -0.08(-0.23%) |
Jun 20, 2014 | 36.41 | 36.44 | 36.38 | 36.38 | 11,251 | -0.55(-1.50%) |
Jun 19, 2014 | 36.86 | 36.93 | 36.86 | 36.93 | 28,065 | +0.21(+0.58%) |
Jun 18, 2014 | 36.49 | 36.72 | 36.47 | 36.72 | 20,947 | +0.30(+0.83%) |
Jun 17, 2014 | 36.40 | 36.43 | 36.40 | 36.42 | 27,200 | -0.01(-0.03%) |
Jun 16, 2014 | 36.37 | 36.47 | 36.37 | 36.43 | 13,637 | +0.10(+0.26%) |
Jun 13, 2014 | 36.22 | 36.37 | 36.20 | 36.34 | 28,312 | +0.21(+0.57%) |
Jun 12, 2014 | 36.38 | 36.38 | 36.13 | 36.13 | 10,257 | -0.12(-0.32%) |
Jun 11, 2014 | 36.30 | 36.30 | 36.20 | 36.25 | 19,596 | -0.19(-0.52%) |
Jun 10, 2014 | 36.38 | 36.44 | 36.38 | 36.44 | 51,162 | -0.03(-0.07%) |
Jun 06, 2014 | 36.40 | 36.49 | 36.40 | 36.46 | 36,478 | +0.12(+0.32%) |
Jun 05, 2014 | 36.13 | 36.37 | 36.10 | 36.35 | 18,921 | +0.24(+0.65%) |
Jun 04, 2014 | 36.00 | 36.12 | 36.00 | 36.11 | 90,691 | +0.04(+0.11%) |
Jun 03, 2014 | 36.08 | 36.10 | 36.02 | 36.07 | 77,842 | -0.10(-0.29%) |
Jun 02, 2014 | 36.13 | 36.20 | 36.10 | 36.18 | 117,204 | +0.09(+0.24%) |
May 30, 2014 | 35.98 | 36.10 | 35.98 | 36.09 | 79,457 | +0.12(+0.33%) |
May 29, 2014 | 35.94 | 35.97 | 35.89 | 35.97 | 31,495 | +0.21(+0.58%) |
May 28, 2014 | 35.77 | 35.85 | 35.74 | 35.76 | 44,969 | -0.04(-0.11%) |
May 27, 2014 | 35.84 | 35.84 | 35.75 | 35.80 | 12,128 | +0.15(+0.43%) |
May 23, 2014 | 35.59 | 35.65 | 35.65 | 35.65 | 11,528 | +0.05(+0.15%) |
May 22, 2014 | 35.53 | 35.60 | 35.51 | 35.60 | 10,267 | +0.14(+0.39%) |
May 21, 2014 | 35.35 | 35.46 | 35.35 | 35.46 | 19,644 | +0.26(+0.75%) |
May 20, 2014 | 35.31 | 35.33 | 35.13 | 35.19 | 47,416 | -0.19(-0.53%) |
May 19, 2014 | 35.34 | 35.44 | 35.30 | 35.38 | 59,418 | -0.03(-0.08%) |
May 16, 2014 | 35.29 | 35.41 | 35.26 | 35.41 | 61,942 | +0.21(+0.59%) |
May 15, 2014 | 35.22 | 35.22 | 35.11 | 35.20 | 10,216 | -0.19(-0.54%) |
May 14, 2014 | 35.37 | 35.51 | 35.37 | 35.39 | 15,039 | +0.00(+0.00%) |
May 13, 2014 | 35.39 | 35.42 | 35.37 | 35.39 | 21,764 | -0.04(-0.11%) |
May 12, 2014 | 35.40 | 35.43 | 35.36 | 35.43 | 25,510 | +0.17(+0.48%) |
May 09, 2014 | 35.26 | 35.31 | 35.21 | 35.27 | 15,291 | -0.07(-0.20%) |
May 08, 2014 | 35.21 | 35.48 | 35.21 | 35.34 | 27,456 | -0.02(-0.07%) |
May 07, 2014 | 35.17 | 35.36 | 35.10 | 35.36 | 20,900 | +0.20(+0.57%) |
May 06, 2014 | 35.20 | 35.24 | 35.15 | 35.16 | 22,197 | +0.01(+0.02%) |
May 05, 2014 | 34.93 | 35.18 | 34.93 | 35.15 | 14,897 | +0.09(+0.25%) |
May 02, 2014 | 35.00 | 35.25 | 35.00 | 35.07 | 11,513 | -0.10(-0.27%) |