Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.55 | 33.55 | 33.55 | 33.55 | 134 | +0.00(+0.00%) |
Jul 30, 2014 | 33.38 | 33.90 | 33.38 | 33.55 | 2,208 | -0.65(-1.90%) |
Jul 29, 2014 | 34.19 | 34.19 | 34.19 | 34.20 | 1,450 | +0.20(+0.59%) |
Jul 28, 2014 | 34.30 | 34.30 | 33.15 | 34.00 | 5,082 | -0.45(-1.31%) |
Jul 25, 2014 | 35.78 | 35.78 | 33.38 | 34.45 | 1,296 | -0.50(-1.44%) |
Jul 24, 2014 | 35.00 | 35.00 | 34.02 | 34.95 | 3,468 | -0.07(-0.19%) |
Jul 23, 2014 | 36.50 | 36.50 | 35.02 | 35.02 | 1,722 | -0.47(-1.32%) |
Jul 22, 2014 | 35.90 | 36.32 | 35.37 | 35.49 | 9,569 | +0.40(+1.14%) |
Jul 21, 2014 | 36.08 | 36.69 | 35.09 | 35.09 | 1,580 | -0.99(-2.75%) |
Jul 18, 2014 | 36.08 | 36.25 | 36.08 | 36.08 | 586 | +0.08(+0.21%) |
Jul 17, 2014 | 36.70 | 36.70 | 35.84 | 36.00 | 9,303 | -0.45(-1.22%) |
Jul 16, 2014 | 36.75 | 36.75 | 36.30 | 36.45 | 2,231 | +0.59(+1.65%) |
Jul 15, 2014 | 36.00 | 36.75 | 35.86 | 35.86 | 1,685 | -0.51(-1.40%) |
Jul 14, 2014 | 36.21 | 36.99 | 36.21 | 36.37 | 1,605 | +0.02(+0.06%) |
Jul 11, 2014 | 36.26 | 36.75 | 36.00 | 36.35 | 9,327 | +0.09(+0.26%) |
Jul 10, 2014 | 36.26 | 36.26 | 36.26 | 36.26 | 100 | +0.00(+0.00%) |
Jul 09, 2014 | 36.85 | 36.85 | 36.26 | 36.26 | 8,222 | -0.76(-2.06%) |
Jul 08, 2014 | 36.71 | 37.02 | 36.02 | 37.02 | 8,657 | +0.59(+1.62%) |
Jul 07, 2014 | 36.11 | 37.00 | 36.11 | 36.43 | 7,464 | -0.23(-0.63%) |
Jul 03, 2014 | 36.22 | 36.66 | 36.66 | 36.66 | 1,100 | -0.24(-0.65%) |
Jul 02, 2014 | 36.10 | 36.90 | 36.10 | 36.90 | 1,511 | +0.90(+2.50%) |
Jul 01, 2014 | 37.11 | 37.11 | 35.99 | 36.00 | 3,505 | -1.00(-2.70%) |
Jun 30, 2014 | 36.60 | 37.02 | 36.57 | 37.00 | 941 | +0.65(+1.79%) |
Jun 27, 2014 | 37.00 | 37.10 | 36.35 | 36.35 | 8,983 | -0.20(-0.55%) |
Jun 26, 2014 | 37.00 | 37.00 | 36.55 | 36.55 | 392 | +0.13(+0.35%) |
Jun 25, 2014 | 36.44 | 36.42 | 36.05 | 36.42 | 425 | +0.40(+1.12%) |
Jun 24, 2014 | 36.20 | 36.50 | 36.02 | 36.02 | 855 | +0.22(+0.61%) |
Jun 23, 2014 | 35.32 | 35.80 | 35.32 | 35.80 | 917 | +0.54(+1.53%) |
Jun 20, 2014 | 35.28 | 35.50 | 35.00 | 35.26 | 5,721 | -0.16(-0.45%) |
Jun 19, 2014 | 35.00 | 35.90 | 35.00 | 35.42 | 1,466 | -0.18(-0.51%) |
Jun 18, 2014 | 35.60 | 35.60 | 35.57 | 35.60 | 550 | +0.05(+0.14%) |
Jun 17, 2014 | 35.69 | 35.69 | 35.50 | 35.55 | 1,825 | +0.30(+0.85%) |
Jun 16, 2014 | 35.00 | 35.51 | 35.00 | 35.25 | 949 | +0.34(+0.99%) |
Jun 13, 2014 | 35.03 | 35.67 | 34.89 | 34.91 | 1,993 | -0.12(-0.33%) |
Jun 12, 2014 | 35.02 | 35.02 | 35.02 | 35.02 | 103 | +0.00(+0.00%) |
Jun 11, 2014 | 35.36 | 35.36 | 34.80 | 35.02 | 1,945 | -0.50(-1.41%) |
Jun 10, 2014 | 35.51 | 35.52 | 35.51 | 35.52 | 334 | +0.93(+2.67%) |
Jun 06, 2014 | 35.00 | 35.30 | 34.34 | 34.59 | 6,824 | -0.55(-1.58%) |
Jun 05, 2014 | 34.50 | 35.25 | 34.50 | 35.15 | 1,971 | -0.30(-0.85%) |
Jun 04, 2014 | 35.98 | 35.98 | 34.93 | 35.45 | 1,047 | +0.05(+0.16%) |
Jun 03, 2014 | 33.85 | 35.53 | 33.85 | 35.40 | 3,788 | +1.55(+4.56%) |
Jun 02, 2014 | 33.80 | 33.88 | 33.09 | 33.85 | 3,243 | +0.60(+1.80%) |
May 30, 2014 | 33.37 | 33.84 | 33.03 | 33.25 | 1,898 | +0.25(+0.76%) |
May 29, 2014 | 32.99 | 33.49 | 32.99 | 33.00 | 2,626 | +0.00(+0.00%) |
May 28, 2014 | 34.26 | 34.26 | 31.53 | 33.00 | 9,303 | -1.58(-4.57%) |
May 27, 2014 | 35.00 | 35.00 | 34.58 | 34.58 | 3,512 | -0.16(-0.47%) |
May 23, 2014 | 34.97 | 34.74 | 34.74 | 34.74 | 5,500 | +0.16(+0.45%) |
May 22, 2014 | 34.59 | 34.59 | 34.59 | 34.59 | 657 | -0.06(-0.18%) |
May 21, 2014 | 34.69 | 35.57 | 34.60 | 34.65 | 4,045 | -0.07(-0.20%) |
May 20, 2014 | 35.25 | 35.25 | 34.05 | 34.72 | 4,832 | -0.83(-2.34%) |
May 19, 2014 | 35.80 | 35.80 | 35.30 | 35.55 | 2,247 | -0.14(-0.39%) |
May 16, 2014 | 35.66 | 36.15 | 35.12 | 35.69 | 7,645 | -0.77(-2.12%) |
May 15, 2014 | 36.42 | 36.46 | 36.42 | 36.46 | 753 | -0.21(-0.56%) |
May 14, 2014 | 37.12 | 37.15 | 36.42 | 36.67 | 3,938 | -0.83(-2.21%) |
May 13, 2014 | 37.93 | 37.93 | 37.32 | 37.50 | 1,321 | +0.13(+0.35%) |
May 12, 2014 | 38.00 | 38.00 | 37.34 | 37.37 | 2,996 | -0.63(-1.66%) |
May 09, 2014 | 38.09 | 38.09 | 37.71 | 38.00 | 434 | +0.61(+1.63%) |
May 08, 2014 | 38.39 | 38.39 | 37.33 | 37.39 | 4,567 | -0.46(-1.22%) |
May 07, 2014 | 37.50 | 38.58 | 37.16 | 37.85 | 2,098 | -0.03(-0.08%) |
May 06, 2014 | 37.51 | 37.88 | 37.13 | 37.88 | 1,268 | +0.08(+0.21%) |
May 05, 2014 | 37.18 | 37.80 | 37.15 | 37.80 | 2,498 | -0.58(-1.51%) |
May 02, 2014 | 38.40 | 38.88 | 38.38 | 38.38 | 3,310 | -0.00(-0.00%) |