Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.98 | 33.98 | 33.04 | 33.11 | 124,671 | -1.04(-3.04%) |
Jul 30, 2014 | 34.12 | 34.24 | 33.87 | 34.15 | 136,518 | +0.30(+0.90%) |
Jul 29, 2014 | 33.81 | 34.14 | 33.81 | 33.84 | 984,897 | +0.16(+0.47%) |
Jul 28, 2014 | 33.55 | 33.76 | 33.14 | 33.69 | 346,055 | +0.16(+0.48%) |
Jul 25, 2014 | 34.35 | 34.36 | 33.48 | 33.52 | 1,061,253 | -1.08(-3.11%) |
Jul 24, 2014 | 34.63 | 34.84 | 34.51 | 34.60 | 74,145 | -0.07(-0.19%) |
Jul 23, 2014 | 36.03 | 36.03 | 34.64 | 34.67 | 146,943 | -1.41(-3.90%) |
Jul 22, 2014 | 36.03 | 36.14 | 35.82 | 36.07 | 28,309 | +0.28(+0.80%) |
Jul 21, 2014 | 35.50 | 35.86 | 35.42 | 35.79 | 84,189 | +0.25(+0.69%) |
Jul 18, 2014 | 34.89 | 35.59 | 34.89 | 35.54 | 310,701 | +0.66(+1.89%) |
Jul 17, 2014 | 35.49 | 35.49 | 34.82 | 34.88 | 91,074 | -0.71(-1.99%) |
Jul 16, 2014 | 35.59 | 35.67 | 35.36 | 35.59 | 184,496 | +0.30(+0.85%) |
Jul 15, 2014 | 35.59 | 35.66 | 34.99 | 35.29 | 132,840 | -0.26(-0.73%) |
Jul 14, 2014 | 35.68 | 35.71 | 35.42 | 35.55 | 160,945 | +0.15(+0.43%) |
Jul 11, 2014 | 35.38 | 35.46 | 35.30 | 35.40 | 118,336 | +0.09(+0.24%) |
Jul 10, 2014 | 35.00 | 35.61 | 34.72 | 35.31 | 142,578 | -0.28(-0.77%) |
Jul 09, 2014 | 35.57 | 35.64 | 35.29 | 35.59 | 295,486 | +0.14(+0.40%) |
Jul 08, 2014 | 35.78 | 35.85 | 35.07 | 35.45 | 139,098 | -0.40(-1.11%) |
Jul 07, 2014 | 36.42 | 36.42 | 35.82 | 35.85 | 202,678 | -0.51(-1.41%) |
Jul 03, 2014 | 36.25 | 36.36 | 36.36 | 36.36 | 1,272,349 | +0.33(+0.92%) |
Jul 02, 2014 | 36.21 | 36.28 | 35.95 | 36.03 | 375,155 | -0.13(-0.37%) |
Jul 01, 2014 | 35.77 | 36.38 | 35.77 | 36.16 | 487,893 | +0.50(+1.41%) |
Jun 30, 2014 | 35.39 | 35.75 | 35.33 | 35.66 | 140,626 | +0.28(+0.81%) |
Jun 27, 2014 | 35.10 | 35.39 | 35.10 | 35.37 | 45,141 | +0.11(+0.32%) |
Jun 26, 2014 | 35.57 | 35.57 | 34.99 | 35.26 | 197,395 | -0.21(-0.60%) |
Jun 25, 2014 | 35.25 | 35.53 | 34.94 | 35.47 | 371,344 | +0.17(+0.48%) |
Jun 24, 2014 | 35.87 | 36.11 | 35.23 | 35.30 | 980,684 | -0.60(-1.67%) |
Jun 23, 2014 | 36.10 | 36.10 | 35.85 | 35.90 | 48,688 | -0.15(-0.42%) |
Jun 20, 2014 | 35.96 | 36.05 | 35.88 | 36.05 | 82,536 | +0.12(+0.34%) |
Jun 19, 2014 | 36.16 | 36.20 | 35.65 | 35.93 | 351,357 | -0.18(-0.49%) |
Jun 18, 2014 | 36.27 | 36.37 | 35.80 | 36.10 | 316,982 | -0.23(-0.64%) |
Jun 17, 2014 | 35.87 | 36.50 | 35.79 | 36.33 | 430,228 | +0.47(+1.32%) |
Jun 16, 2014 | 35.71 | 35.89 | 35.50 | 35.86 | 219,990 | +0.28(+0.80%) |
Jun 13, 2014 | 35.57 | 35.63 | 35.21 | 35.58 | 177,337 | +0.25(+0.71%) |
Jun 12, 2014 | 35.47 | 35.66 | 35.18 | 35.32 | 293,320 | -0.15(-0.41%) |
Jun 11, 2014 | 35.00 | 35.59 | 35.00 | 35.47 | 146,334 | +0.53(+1.52%) |
Jun 10, 2014 | 34.61 | 34.98 | 34.61 | 34.94 | 76,440 | +0.77(+2.25%) |
Jun 06, 2014 | 34.14 | 34.37 | 34.14 | 34.17 | 41,862 | +0.14(+0.40%) |
Jun 05, 2014 | 33.79 | 34.11 | 33.51 | 34.03 | 79,354 | +0.27(+0.81%) |
Jun 04, 2014 | 33.40 | 33.77 | 33.38 | 33.76 | 54,121 | +0.47(+1.42%) |
Jun 03, 2014 | 33.11 | 33.36 | 33.02 | 33.29 | 25,640 | +0.17(+0.52%) |
Jun 02, 2014 | 33.33 | 33.33 | 32.84 | 33.11 | 173,296 | -0.04(-0.11%) |
May 30, 2014 | 33.27 | 33.27 | 32.96 | 33.15 | 127,486 | -0.02(-0.06%) |
May 29, 2014 | 33.20 | 33.38 | 33.13 | 33.17 | 905,897 | +0.09(+0.27%) |
May 28, 2014 | 32.93 | 33.15 | 32.75 | 33.08 | 193,618 | +0.17(+0.50%) |
May 27, 2014 | 32.58 | 33.00 | 32.58 | 32.92 | 285,121 | +0.49(+1.52%) |
May 23, 2014 | 32.05 | 32.42 | 32.42 | 32.42 | 1,340,320 | +0.38(+1.18%) |
May 22, 2014 | 31.76 | 32.12 | 31.76 | 32.04 | 478,365 | +0.40(+1.27%) |
May 21, 2014 | 31.63 | 31.78 | 31.40 | 31.64 | 310,049 | +0.15(+0.48%) |
May 20, 2014 | 31.84 | 31.84 | 31.30 | 31.49 | 128,079 | -0.45(-1.41%) |
May 19, 2014 | 31.36 | 32.03 | 31.36 | 31.94 | 599,711 | +0.58(+1.86%) |
May 16, 2014 | 31.08 | 31.36 | 30.94 | 31.36 | 129,118 | +0.22(+0.72%) |
May 15, 2014 | 31.39 | 31.46 | 30.77 | 31.13 | 1,093,320 | -0.35(-1.10%) |
May 14, 2014 | 31.76 | 31.96 | 31.47 | 31.48 | 1,773,136 | -0.51(-1.59%) |
May 13, 2014 | 32.31 | 32.48 | 31.99 | 31.99 | 263,521 | -0.33(-1.01%) |
May 12, 2014 | 31.75 | 32.42 | 31.75 | 32.31 | 263,580 | +0.78(+2.47%) |
May 09, 2014 | 31.50 | 31.57 | 31.14 | 31.54 | 127,908 | +0.03(+0.11%) |
May 08, 2014 | 31.47 | 32.21 | 31.33 | 31.50 | 86,100 | -0.02(-0.06%) |
May 07, 2014 | 31.59 | 31.65 | 31.15 | 31.52 | 71,206 | +0.01(+0.05%) |
May 06, 2014 | 31.79 | 32.01 | 31.51 | 31.51 | 61,446 | -0.34(-1.06%) |
May 05, 2014 | 31.66 | 31.97 | 31.39 | 31.84 | 120,038 | +0.04(+0.12%) |
May 02, 2014 | 31.84 | 32.05 | 31.72 | 31.81 | 22,544 | +0.03(+0.10%) |