Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.32 | 33.53 | 32.87 | 33.01 | 354,342 | -0.63(-1.87%) |
Jul 30, 2014 | 34.00 | 34.20 | 33.47 | 33.64 | 203,800 | -0.18(-0.55%) |
Jul 29, 2014 | 33.97 | 34.12 | 32.97 | 33.82 | 649,354 | -0.53(-1.53%) |
Jul 28, 2014 | 34.84 | 34.91 | 34.22 | 34.35 | 163,738 | -0.48(-1.37%) |
Jul 25, 2014 | 34.30 | 34.93 | 34.30 | 34.83 | 193,894 | +0.14(+0.39%) |
Jul 24, 2014 | 34.88 | 35.29 | 34.49 | 34.69 | 127,675 | -0.13(-0.36%) |
Jul 23, 2014 | 34.82 | 35.24 | 34.58 | 34.82 | 150,907 | +0.04(+0.10%) |
Jul 22, 2014 | 34.47 | 35.00 | 34.45 | 34.78 | 126,933 | +0.56(+1.63%) |
Jul 21, 2014 | 34.12 | 34.59 | 33.38 | 34.22 | 144,323 | -0.17(-0.48%) |
Jul 18, 2014 | 33.62 | 34.52 | 33.58 | 34.39 | 180,105 | +0.67(+1.99%) |
Jul 17, 2014 | 34.19 | 34.42 | 33.64 | 33.72 | 161,584 | -0.78(-2.27%) |
Jul 16, 2014 | 34.60 | 34.90 | 34.20 | 34.50 | 150,179 | +0.10(+0.29%) |
Jul 15, 2014 | 34.73 | 34.89 | 34.30 | 34.40 | 182,463 | -0.32(-0.91%) |
Jul 14, 2014 | 34.71 | 34.92 | 34.48 | 34.72 | 98,205 | +0.50(+1.45%) |
Jul 11, 2014 | 34.39 | 34.54 | 33.98 | 34.22 | 204,686 | -0.05(-0.13%) |
Jul 10, 2014 | 34.11 | 34.79 | 34.01 | 34.27 | 272,403 | -0.63(-1.81%) |
Jul 09, 2014 | 35.31 | 35.41 | 34.69 | 34.90 | 167,293 | -0.11(-0.31%) |
Jul 08, 2014 | 35.78 | 35.86 | 34.92 | 35.01 | 230,014 | -0.75(-2.09%) |
Jul 07, 2014 | 36.39 | 36.39 | 35.68 | 35.75 | 210,942 | -0.72(-1.98%) |
Jul 03, 2014 | 36.34 | 36.48 | 36.48 | 36.48 | 106,703 | +0.34(+0.95%) |
Jul 02, 2014 | 36.92 | 36.97 | 36.08 | 36.13 | 129,074 | -0.71(-1.93%) |
Jul 01, 2014 | 36.52 | 37.40 | 36.36 | 36.84 | 226,447 | +0.52(+1.44%) |
Jun 30, 2014 | 36.21 | 36.36 | 35.90 | 36.32 | 151,546 | -0.09(-0.25%) |
Jun 27, 2014 | 35.88 | 36.57 | 35.78 | 36.41 | 304,302 | +0.23(+0.62%) |
Jun 26, 2014 | 36.21 | 36.31 | 35.56 | 36.19 | 153,136 | +0.12(+0.32%) |
Jun 25, 2014 | 35.45 | 36.11 | 35.21 | 36.07 | 227,827 | +0.42(+1.19%) |
Jun 24, 2014 | 36.12 | 36.60 | 35.65 | 35.65 | 128,533 | -0.52(-1.44%) |
Jun 23, 2014 | 36.75 | 36.75 | 36.12 | 36.17 | 101,240 | -0.45(-1.23%) |
Jun 20, 2014 | 36.56 | 36.82 | 36.48 | 36.62 | 311,431 | +0.32(+0.89%) |
Jun 19, 2014 | 36.03 | 36.49 | 35.94 | 36.30 | 90,695 | +0.39(+1.08%) |
Jun 18, 2014 | 35.92 | 35.92 | 35.31 | 35.91 | 75,113 | +0.12(+0.33%) |
Jun 17, 2014 | 35.21 | 35.94 | 35.10 | 35.79 | 129,775 | +0.52(+1.48%) |
Jun 16, 2014 | 35.69 | 35.79 | 34.96 | 35.27 | 102,288 | -0.34(-0.96%) |
Jun 13, 2014 | 35.81 | 35.94 | 35.37 | 35.61 | 90,886 | -0.05(-0.13%) |
Jun 12, 2014 | 36.57 | 36.84 | 35.44 | 35.66 | 257,473 | -1.00(-2.73%) |
Jun 11, 2014 | 36.66 | 36.81 | 36.20 | 36.66 | 268,953 | -0.22(-0.59%) |
Jun 10, 2014 | 36.60 | 36.88 | 36.53 | 36.87 | 110,789 | +0.89(+2.48%) |
Jun 06, 2014 | 35.94 | 36.11 | 35.12 | 35.98 | 171,863 | +0.37(+1.04%) |
Jun 05, 2014 | 34.51 | 35.65 | 34.18 | 35.61 | 144,568 | +1.17(+3.40%) |
Jun 04, 2014 | 34.34 | 34.67 | 34.13 | 34.44 | 130,173 | +0.02(+0.05%) |
Jun 03, 2014 | 34.39 | 34.73 | 34.03 | 34.42 | 164,137 | -0.16(-0.47%) |
Jun 02, 2014 | 34.72 | 34.87 | 34.01 | 34.58 | 158,854 | +0.09(+0.26%) |
May 30, 2014 | 34.48 | 34.71 | 34.23 | 34.49 | 272,149 | +0.17(+0.50%) |
May 29, 2014 | 34.28 | 34.49 | 33.80 | 34.32 | 369,029 | +0.00(+0.00%) |
May 28, 2014 | 34.46 | 34.76 | 34.03 | 34.32 | 142,028 | -0.10(-0.29%) |
May 27, 2014 | 34.76 | 35.29 | 34.25 | 34.42 | 140,922 | +0.05(+0.13%) |
May 23, 2014 | 34.14 | 34.38 | 34.38 | 34.38 | 129,798 | +0.27(+0.79%) |
May 22, 2014 | 33.88 | 34.21 | 33.76 | 34.11 | 48,711 | +0.43(+1.28%) |
May 21, 2014 | 33.69 | 33.90 | 33.01 | 33.67 | 155,148 | +0.17(+0.51%) |
May 20, 2014 | 34.22 | 34.45 | 32.99 | 33.50 | 279,377 | -0.90(-2.62%) |
May 19, 2014 | 34.13 | 34.85 | 34.13 | 34.40 | 230,379 | +0.24(+0.71%) |
May 16, 2014 | 33.53 | 34.30 | 33.22 | 34.16 | 206,086 | +0.59(+1.77%) |
May 15, 2014 | 33.69 | 33.86 | 33.04 | 33.57 | 170,530 | -0.41(-1.19%) |
May 14, 2014 | 34.92 | 35.01 | 33.80 | 33.97 | 205,375 | -1.10(-3.13%) |
May 13, 2014 | 35.90 | 36.06 | 35.02 | 35.07 | 129,888 | -0.86(-2.41%) |
May 12, 2014 | 34.79 | 36.24 | 34.63 | 35.94 | 237,915 | +1.38(+4.01%) |
May 09, 2014 | 33.65 | 34.59 | 33.46 | 34.55 | 115,517 | +0.66(+1.96%) |
May 08, 2014 | 34.38 | 34.97 | 33.67 | 33.89 | 168,295 | -0.65(-1.87%) |
May 07, 2014 | 34.18 | 34.61 | 33.68 | 34.53 | 188,194 | +0.49(+1.45%) |
May 06, 2014 | 34.37 | 34.89 | 33.98 | 34.04 | 278,802 | -0.56(-1.61%) |
May 05, 2014 | 34.30 | 35.03 | 33.99 | 34.60 | 280,395 | +0.09(+0.26%) |
May 02, 2014 | 34.47 | 35.32 | 34.19 | 34.51 | 180,025 | +0.07(+0.21%) |