Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.78 | 32.13 | 30.90 | 30.95 | 971,092 | -1.33(-4.11%) |
Jul 30, 2014 | 32.98 | 33.00 | 32.24 | 32.28 | 322,299 | -0.23(-0.72%) |
Jul 29, 2014 | 33.24 | 33.33 | 32.52 | 32.52 | 374,471 | -0.62(-1.88%) |
Jul 28, 2014 | 32.99 | 33.15 | 32.70 | 33.14 | 353,803 | +0.11(+0.34%) |
Jul 25, 2014 | 32.76 | 33.24 | 32.75 | 33.03 | 286,005 | -0.08(-0.24%) |
Jul 24, 2014 | 34.13 | 34.20 | 33.07 | 33.11 | 410,542 | -0.96(-2.83%) |
Jul 23, 2014 | 34.14 | 34.33 | 34.00 | 34.07 | 222,896 | -0.13(-0.38%) |
Jul 22, 2014 | 33.98 | 34.35 | 33.98 | 34.20 | 294,896 | +0.49(+1.46%) |
Jul 21, 2014 | 33.92 | 34.21 | 33.55 | 33.70 | 408,713 | -0.48(-1.40%) |
Jul 18, 2014 | 33.32 | 34.28 | 33.32 | 34.18 | 292,831 | +0.82(+2.45%) |
Jul 17, 2014 | 33.63 | 34.12 | 33.22 | 33.37 | 372,398 | -0.61(-1.81%) |
Jul 16, 2014 | 34.09 | 34.38 | 33.68 | 33.98 | 458,226 | +0.15(+0.43%) |
Jul 15, 2014 | 33.88 | 34.05 | 33.62 | 33.83 | 296,691 | +0.03(+0.10%) |
Jul 14, 2014 | 34.07 | 34.07 | 33.66 | 33.80 | 222,041 | -0.02(-0.07%) |
Jul 11, 2014 | 33.75 | 34.07 | 33.52 | 33.83 | 232,643 | -0.06(-0.17%) |
Jul 10, 2014 | 33.79 | 34.34 | 32.29 | 33.88 | 382,098 | -0.68(-1.97%) |
Jul 09, 2014 | 34.60 | 34.90 | 34.26 | 34.56 | 393,521 | +0.00(+0.00%) |
Jul 08, 2014 | 34.19 | 34.64 | 33.97 | 34.56 | 738,705 | +0.27(+0.78%) |
Jul 07, 2014 | 34.77 | 34.96 | 34.21 | 34.30 | 426,230 | -0.76(-2.17%) |
Jul 03, 2014 | 34.81 | 35.06 | 35.06 | 35.06 | 503,311 | +0.22(+0.63%) |
Jul 02, 2014 | 35.30 | 35.46 | 34.80 | 34.84 | 459,355 | -0.57(-1.62%) |
Jul 01, 2014 | 35.00 | 35.99 | 35.00 | 35.41 | 647,767 | +0.58(+1.67%) |
Jun 30, 2014 | 35.19 | 35.35 | 34.60 | 34.83 | 677,628 | -0.66(-1.85%) |
Jun 27, 2014 | 34.23 | 35.49 | 34.12 | 35.49 | 847,087 | +1.20(+3.49%) |
Jun 26, 2014 | 36.40 | 36.73 | 33.80 | 34.29 | 913,600 | -0.70(-1.99%) |
Jun 25, 2014 | 34.10 | 35.04 | 34.10 | 34.98 | 431,351 | +0.71(+2.08%) |
Jun 24, 2014 | 34.70 | 35.36 | 34.20 | 34.27 | 413,852 | -0.58(-1.67%) |
Jun 23, 2014 | 34.85 | 35.13 | 34.66 | 34.85 | 306,205 | +0.11(+0.33%) |
Jun 20, 2014 | 34.54 | 34.75 | 34.14 | 34.74 | 980,784 | +0.40(+1.15%) |
Jun 19, 2014 | 34.69 | 34.77 | 34.31 | 34.34 | 381,844 | -0.09(-0.26%) |
Jun 18, 2014 | 33.91 | 34.51 | 33.84 | 34.43 | 298,311 | +0.50(+1.48%) |
Jun 17, 2014 | 33.07 | 34.19 | 32.93 | 33.93 | 516,618 | +0.73(+2.19%) |
Jun 16, 2014 | 33.60 | 33.67 | 32.99 | 33.20 | 257,212 | -0.35(-1.04%) |
Jun 13, 2014 | 33.41 | 33.70 | 33.24 | 33.55 | 235,174 | +0.32(+0.95%) |
Jun 12, 2014 | 33.41 | 33.59 | 33.12 | 33.24 | 431,212 | -0.38(-1.13%) |
Jun 11, 2014 | 33.50 | 33.68 | 33.37 | 33.62 | 231,971 | +0.02(+0.07%) |
Jun 10, 2014 | 33.59 | 33.65 | 33.30 | 33.59 | 210,583 | -0.09(-0.26%) |
Jun 06, 2014 | 33.32 | 33.87 | 33.14 | 33.68 | 423,565 | +0.49(+1.48%) |
Jun 05, 2014 | 32.49 | 33.41 | 32.32 | 33.19 | 333,761 | +0.81(+2.49%) |
Jun 04, 2014 | 32.16 | 32.59 | 32.16 | 32.38 | 236,263 | +0.08(+0.25%) |
Jun 03, 2014 | 32.18 | 32.40 | 31.94 | 32.30 | 325,902 | -0.07(-0.22%) |
Jun 02, 2014 | 32.56 | 32.79 | 32.21 | 32.37 | 359,891 | -0.12(-0.37%) |
May 30, 2014 | 32.65 | 32.65 | 32.36 | 32.49 | 411,473 | -0.25(-0.76%) |
May 29, 2014 | 32.68 | 32.79 | 32.16 | 32.74 | 207,141 | +0.27(+0.84%) |
May 28, 2014 | 32.74 | 32.93 | 32.28 | 32.47 | 261,060 | -0.37(-1.13%) |
May 27, 2014 | 32.70 | 33.12 | 32.58 | 32.84 | 344,682 | +0.39(+1.19%) |
May 23, 2014 | 32.04 | 32.45 | 32.45 | 32.45 | 334,479 | +0.27(+0.85%) |
May 22, 2014 | 32.00 | 32.74 | 31.58 | 32.18 | 363,266 | +1.16(+3.74%) |
May 21, 2014 | 30.97 | 31.30 | 30.60 | 31.02 | 423,520 | +0.31(+1.00%) |
May 20, 2014 | 31.85 | 31.88 | 30.62 | 30.71 | 727,082 | -1.19(-3.74%) |
May 19, 2014 | 30.97 | 31.96 | 30.86 | 31.91 | 502,950 | +0.86(+2.78%) |
May 16, 2014 | 30.88 | 31.05 | 30.62 | 31.04 | 376,563 | +0.10(+0.34%) |
May 15, 2014 | 30.87 | 31.03 | 30.33 | 30.94 | 572,659 | -0.12(-0.39%) |
May 14, 2014 | 31.22 | 31.39 | 30.93 | 31.06 | 467,126 | -0.14(-0.44%) |
May 13, 2014 | 31.48 | 31.67 | 31.18 | 31.20 | 394,165 | -0.32(-1.02%) |
May 12, 2014 | 30.39 | 31.68 | 30.32 | 31.52 | 543,056 | +1.40(+4.66%) |
May 09, 2014 | 29.64 | 30.24 | 29.62 | 30.12 | 446,274 | +0.27(+0.92%) |
May 08, 2014 | 29.86 | 30.57 | 29.80 | 29.84 | 481,556 | -0.01(-0.03%) |
May 07, 2014 | 29.20 | 29.86 | 29.08 | 29.85 | 478,484 | +0.62(+2.12%) |
May 06, 2014 | 29.13 | 29.30 | 28.87 | 29.23 | 449,623 | +0.06(+0.22%) |
May 05, 2014 | 29.62 | 29.62 | 29.06 | 29.16 | 402,501 | -0.81(-2.69%) |
May 02, 2014 | 29.96 | 30.37 | 29.79 | 29.97 | 499,169 | +0.12(+0.41%) |