Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.98 | 36.91 | 35.90 | 36.29 | 273,121 | -0.23(-0.63%) |
Jul 30, 2014 | 37.70 | 38.28 | 36.31 | 36.52 | 255,957 | -1.07(-2.85%) |
Jul 29, 2014 | 38.50 | 41.00 | 37.01 | 37.59 | 721,669 | -0.43(-1.13%) |
Jul 28, 2014 | 35.16 | 38.90 | 35.03 | 38.02 | 817,395 | +2.79(+7.92%) |
Jul 25, 2014 | 36.60 | 36.93 | 34.61 | 35.23 | 549,080 | +0.27(+0.77%) |
Jul 24, 2014 | 36.45 | 37.33 | 34.20 | 34.96 | 982,844 | +1.44(+4.30%) |
Jul 23, 2014 | 32.48 | 33.83 | 32.26 | 33.52 | 423,348 | +1.10(+3.39%) |
Jul 22, 2014 | 33.00 | 33.00 | 32.15 | 32.42 | 371,790 | -0.36(-1.10%) |
Jul 21, 2014 | 31.89 | 32.97 | 31.89 | 32.78 | 282,396 | +0.65(+2.02%) |
Jul 18, 2014 | 31.96 | 32.56 | 31.64 | 32.13 | 183,136 | +0.25(+0.78%) |
Jul 17, 2014 | 32.81 | 33.32 | 31.67 | 31.88 | 257,426 | -1.08(-3.28%) |
Jul 16, 2014 | 32.79 | 33.18 | 32.29 | 32.96 | 207,453 | +0.52(+1.60%) |
Jul 15, 2014 | 33.40 | 33.68 | 32.40 | 32.44 | 178,912 | -1.09(-3.25%) |
Jul 14, 2014 | 33.00 | 33.68 | 32.73 | 33.53 | 375,955 | +0.67(+2.04%) |
Jul 11, 2014 | 31.92 | 32.96 | 31.74 | 32.86 | 216,102 | +0.97(+3.04%) |
Jul 10, 2014 | 31.01 | 32.25 | 30.62 | 31.89 | 244,499 | +0.02(+0.06%) |
Jul 09, 2014 | 31.60 | 32.29 | 30.97 | 31.87 | 203,271 | +0.39(+1.24%) |
Jul 08, 2014 | 32.61 | 32.95 | 30.88 | 31.48 | 896,857 | -1.22(-3.73%) |
Jul 07, 2014 | 34.32 | 34.46 | 32.58 | 32.70 | 269,546 | -1.40(-4.11%) |
Jul 03, 2014 | 33.77 | 34.10 | 34.10 | 34.10 | 83,800 | +0.33(+0.98%) |
Jul 02, 2014 | 33.90 | 34.71 | 33.71 | 33.77 | 356,429 | -0.05(-0.15%) |
Jul 01, 2014 | 35.80 | 36.47 | 33.57 | 33.82 | 463,653 | -1.59(-4.49%) |
Jun 30, 2014 | 34.31 | 35.54 | 33.63 | 35.41 | 378,981 | +1.21(+3.54%) |
Jun 27, 2014 | 34.65 | 36.43 | 33.23 | 34.20 | 1,444,331 | -0.45(-1.30%) |
Jun 26, 2014 | 35.58 | 35.92 | 34.20 | 34.65 | 377,069 | -0.83(-2.34%) |
Jun 25, 2014 | 35.57 | 37.79 | 32.87 | 35.48 | 1,622,291 | +0.07(+0.20%) |
Jun 24, 2014 | 35.29 | 36.36 | 34.95 | 35.41 | 328,983 | +0.19(+0.54%) |
Jun 23, 2014 | 34.95 | 35.28 | 34.37 | 35.22 | 387,523 | +0.27(+0.77%) |
Jun 20, 2014 | 34.37 | 35.00 | 33.97 | 34.95 | 252,147 | +0.50(+1.45%) |
Jun 19, 2014 | 35.07 | 35.66 | 34.18 | 34.45 | 141,757 | -0.54(-1.54%) |
Jun 18, 2014 | 35.99 | 36.26 | 34.85 | 34.99 | 284,833 | -0.78(-2.18%) |
Jun 17, 2014 | 35.07 | 36.21 | 34.59 | 35.77 | 339,664 | +0.78(+2.23%) |
Jun 16, 2014 | 36.35 | 36.35 | 33.75 | 34.99 | 437,652 | -1.01(-2.81%) |
Jun 13, 2014 | 36.25 | 37.49 | 34.50 | 36.00 | 2,110,833 | +2.35(+6.98%) |
Jun 12, 2014 | 35.55 | 35.55 | 33.12 | 33.65 | 505,733 | -1.83(-5.16%) |
Jun 11, 2014 | 37.69 | 37.90 | 35.36 | 35.48 | 402,975 | -2.53(-6.66%) |
Jun 10, 2014 | 38.89 | 39.09 | 37.25 | 38.01 | 179,380 | +0.36(+0.96%) |
Jun 06, 2014 | 37.41 | 38.18 | 36.88 | 37.65 | 323,843 | +0.35(+0.94%) |
Jun 05, 2014 | 35.66 | 37.90 | 35.39 | 37.30 | 851,864 | +1.65(+4.63%) |
Jun 04, 2014 | 35.02 | 36.19 | 34.43 | 35.65 | 316,235 | +0.59(+1.68%) |
Jun 03, 2014 | 34.20 | 35.08 | 33.99 | 35.06 | 135,831 | +0.67(+1.95%) |
Jun 02, 2014 | 34.14 | 34.56 | 33.84 | 34.39 | 130,656 | +0.31(+0.91%) |
May 30, 2014 | 33.77 | 35.65 | 33.63 | 34.08 | 435,475 | +0.39(+1.16%) |
May 29, 2014 | 33.33 | 34.42 | 32.90 | 33.69 | 332,362 | +0.26(+0.78%) |
May 28, 2014 | 32.62 | 34.60 | 31.81 | 33.43 | 610,237 | +0.79(+2.42%) |
May 27, 2014 | 32.03 | 32.95 | 31.41 | 32.64 | 227,395 | +0.84(+2.64%) |
May 23, 2014 | 30.93 | 31.80 | 31.80 | 31.80 | 370,800 | +0.92(+2.98%) |
May 22, 2014 | 30.97 | 31.15 | 30.28 | 30.88 | 246,037 | -0.16(-0.52%) |
May 21, 2014 | 30.78 | 31.37 | 30.36 | 31.04 | 456,787 | +1.04(+3.47%) |
May 20, 2014 | 31.41 | 31.80 | 29.99 | 30.00 | 299,092 | -1.21(-3.88%) |
May 19, 2014 | 32.40 | 32.43 | 31.00 | 31.21 | 242,841 | -0.86(-2.68%) |
May 16, 2014 | 31.87 | 32.21 | 31.25 | 32.07 | 109,589 | +0.12(+0.38%) |
May 15, 2014 | 31.18 | 32.68 | 30.58 | 31.95 | 515,593 | +0.85(+2.73%) |
May 14, 2014 | 30.90 | 31.41 | 30.55 | 31.10 | 126,114 | +0.06(+0.19%) |
May 13, 2014 | 31.00 | 31.39 | 30.68 | 31.04 | 176,198 | +0.11(+0.36%) |
May 12, 2014 | 31.48 | 32.00 | 30.56 | 30.93 | 442,511 | -0.29(-0.93%) |
May 09, 2014 | 32.64 | 35.00 | 30.36 | 31.22 | 1,362,542 | -0.16(-0.51%) |
May 08, 2014 | 30.60 | 31.50 | 30.36 | 31.38 | 344,115 | +0.69(+2.25%) |
May 07, 2014 | 32.18 | 32.69 | 30.00 | 30.69 | 899,929 | -1.29(-4.03%) |
May 06, 2014 | 32.40 | 32.72 | 31.52 | 31.98 | 320,663 | +0.35(+1.11%) |
May 05, 2014 | 30.69 | 32.00 | 30.35 | 31.63 | 277,517 | +0.58(+1.87%) |
May 02, 2014 | 31.27 | 31.89 | 30.73 | 31.05 | 401,501 | +0.04(+0.13%) |