Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.44 | 33.63 | 32.99 | 33.00 | 495,823 | -0.77(-2.29%) |
Jul 30, 2014 | 33.89 | 34.05 | 33.46 | 33.78 | 437,240 | +0.03(+0.08%) |
Jul 29, 2014 | 34.13 | 34.43 | 33.74 | 33.75 | 456,523 | -0.38(-1.12%) |
Jul 28, 2014 | 34.20 | 34.29 | 33.91 | 34.14 | 364,825 | -0.26(-0.74%) |
Jul 25, 2014 | 34.29 | 34.54 | 34.16 | 34.39 | 251,833 | -0.08(-0.22%) |
Jul 24, 2014 | 34.75 | 34.87 | 34.45 | 34.47 | 570,466 | -0.25(-0.71%) |
Jul 23, 2014 | 34.76 | 34.87 | 34.56 | 34.71 | 157,059 | -0.03(-0.10%) |
Jul 22, 2014 | 34.76 | 34.96 | 34.60 | 34.75 | 294,495 | +0.23(+0.67%) |
Jul 21, 2014 | 34.42 | 34.61 | 34.32 | 34.52 | 448,918 | -0.10(-0.29%) |
Jul 18, 2014 | 34.39 | 34.75 | 34.39 | 34.62 | 519,625 | +0.42(+1.22%) |
Jul 17, 2014 | 34.31 | 34.65 | 34.14 | 34.20 | 521,690 | -0.37(-1.06%) |
Jul 16, 2014 | 34.97 | 35.14 | 34.45 | 34.57 | 881,659 | -0.30(-0.85%) |
Jul 15, 2014 | 35.00 | 35.25 | 34.66 | 34.87 | 385,101 | -0.20(-0.58%) |
Jul 14, 2014 | 35.22 | 35.24 | 34.89 | 35.07 | 321,075 | +0.07(+0.19%) |
Jul 11, 2014 | 35.01 | 35.14 | 34.84 | 35.00 | 324,220 | -0.02(-0.05%) |
Jul 10, 2014 | 34.68 | 35.20 | 34.65 | 35.02 | 549,102 | -0.12(-0.34%) |
Jul 09, 2014 | 35.29 | 35.34 | 35.11 | 35.14 | 340,696 | -0.04(-0.12%) |
Jul 08, 2014 | 35.38 | 35.40 | 35.12 | 35.18 | 354,210 | -0.26(-0.74%) |
Jul 07, 2014 | 35.59 | 35.84 | 35.31 | 35.45 | 316,283 | -0.35(-0.97%) |
Jul 03, 2014 | 35.63 | 35.79 | 35.79 | 35.79 | 337,431 | +0.16(+0.45%) |
Jul 02, 2014 | 35.96 | 36.10 | 35.53 | 35.63 | 353,079 | -0.42(-1.16%) |
Jul 01, 2014 | 36.15 | 36.25 | 35.91 | 36.05 | 732,200 | +0.04(+0.12%) |
Jun 30, 2014 | 35.97 | 36.02 | 35.47 | 36.01 | 525,148 | -0.03(-0.07%) |
Jun 27, 2014 | 35.59 | 36.09 | 35.59 | 36.03 | 695,835 | +0.33(+0.93%) |
Jun 26, 2014 | 35.49 | 35.72 | 35.15 | 35.70 | 379,896 | +0.20(+0.55%) |
Jun 25, 2014 | 35.12 | 35.57 | 35.04 | 35.51 | 247,568 | +0.38(+1.09%) |
Jun 24, 2014 | 35.57 | 35.79 | 35.12 | 35.12 | 346,093 | -0.59(-1.64%) |
Jun 23, 2014 | 35.94 | 36.08 | 35.67 | 35.71 | 219,455 | -0.22(-0.62%) |
Jun 20, 2014 | 35.63 | 36.00 | 35.60 | 35.93 | 984,720 | +0.33(+0.93%) |
Jun 19, 2014 | 35.68 | 35.75 | 35.37 | 35.60 | 399,569 | +0.05(+0.14%) |
Jun 18, 2014 | 35.42 | 35.61 | 35.18 | 35.55 | 339,290 | +0.10(+0.29%) |
Jun 17, 2014 | 35.36 | 35.97 | 35.25 | 35.45 | 683,849 | +0.11(+0.31%) |
Jun 16, 2014 | 35.30 | 35.50 | 35.18 | 35.34 | 493,322 | -0.07(-0.19%) |
Jun 13, 2014 | 35.28 | 35.61 | 35.18 | 35.40 | 411,234 | +0.14(+0.41%) |
Jun 12, 2014 | 35.35 | 35.51 | 35.15 | 35.26 | 527,939 | -0.20(-0.55%) |
Jun 11, 2014 | 35.42 | 35.57 | 35.26 | 35.45 | 362,773 | -0.07(-0.19%) |
Jun 10, 2014 | 35.51 | 35.57 | 35.34 | 35.52 | 441,476 | +0.14(+0.38%) |
Jun 06, 2014 | 35.42 | 35.60 | 35.36 | 35.39 | 363,097 | +0.05(+0.14%) |
Jun 05, 2014 | 35.22 | 35.42 | 35.06 | 35.34 | 499,286 | +0.21(+0.61%) |
Jun 04, 2014 | 34.71 | 35.19 | 34.71 | 35.12 | 498,384 | +0.28(+0.79%) |
Jun 03, 2014 | 34.46 | 34.99 | 34.46 | 34.85 | 547,534 | +0.19(+0.54%) |
Jun 02, 2014 | 34.57 | 34.80 | 34.33 | 34.66 | 574,472 | +0.14(+0.42%) |
May 30, 2014 | 34.79 | 34.79 | 34.44 | 34.52 | 630,693 | -0.31(-0.88%) |
May 29, 2014 | 34.87 | 34.92 | 34.60 | 34.82 | 520,186 | -0.04(-0.12%) |
May 28, 2014 | 34.60 | 35.20 | 34.56 | 34.86 | 651,284 | +0.14(+0.41%) |
May 27, 2014 | 34.46 | 34.80 | 34.37 | 34.72 | 510,675 | +0.31(+0.89%) |
May 23, 2014 | 33.85 | 34.41 | 34.41 | 34.41 | 746,259 | +0.39(+1.15%) |
May 22, 2014 | 33.84 | 34.07 | 33.50 | 34.02 | 386,130 | +0.18(+0.53%) |
May 21, 2014 | 33.58 | 34.06 | 33.58 | 33.85 | 823,420 | +0.33(+0.99%) |
May 20, 2014 | 35.80 | 35.80 | 33.21 | 33.52 | 2,542,184 | -2.87(-7.89%) |
May 19, 2014 | 35.76 | 36.44 | 35.71 | 36.39 | 533,077 | +0.55(+1.54%) |
May 16, 2014 | 35.69 | 35.88 | 35.57 | 35.84 | 203,979 | +0.19(+0.52%) |
May 15, 2014 | 35.64 | 35.77 | 35.19 | 35.65 | 302,406 | -0.16(-0.45%) |
May 14, 2014 | 36.03 | 36.24 | 35.75 | 35.81 | 251,279 | -0.34(-0.94%) |
May 13, 2014 | 36.38 | 36.43 | 36.13 | 36.15 | 203,142 | -0.19(-0.51%) |
May 12, 2014 | 35.91 | 36.37 | 35.82 | 36.34 | 258,813 | +0.61(+1.71%) |
May 09, 2014 | 35.61 | 35.74 | 35.52 | 35.73 | 281,957 | +0.00(+0.00%) |
May 08, 2014 | 35.74 | 36.29 | 35.69 | 35.73 | 337,348 | -0.12(-0.33%) |
May 07, 2014 | 35.67 | 35.88 | 35.36 | 35.85 | 509,359 | +0.29(+0.81%) |
May 06, 2014 | 35.59 | 35.73 | 35.50 | 35.56 | 395,260 | -0.12(-0.33%) |
May 05, 2014 | 35.24 | 35.85 | 35.09 | 35.68 | 417,500 | +0.08(+0.24%) |
May 02, 2014 | 35.65 | 35.93 | 35.59 | 35.59 | 244,705 | -0.04(-0.12%) |