Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.23 | 34.32 | 33.62 | 33.89 | 66,398 | -0.37(-1.07%) |
Jul 30, 2014 | 34.38 | 34.65 | 33.68 | 34.26 | 99,506 | -0.12(-0.36%) |
Jul 29, 2014 | 34.38 | 34.78 | 33.92 | 34.38 | 103,441 | +0.12(+0.36%) |
Jul 28, 2014 | 34.69 | 34.75 | 33.86 | 34.26 | 92,358 | +0.24(+0.72%) |
Jul 25, 2014 | 35.33 | 35.33 | 33.77 | 34.01 | 75,723 | -1.16(-3.30%) |
Jul 24, 2014 | 34.65 | 35.20 | 34.35 | 35.17 | 55,875 | +0.76(+2.22%) |
Jul 23, 2014 | 34.29 | 34.47 | 33.92 | 34.41 | 32,385 | +0.21(+0.63%) |
Jul 22, 2014 | 34.47 | 34.53 | 34.10 | 34.20 | 56,555 | +0.06(+0.18%) |
Jul 21, 2014 | 33.80 | 34.40 | 33.74 | 34.14 | 73,688 | +0.40(+1.18%) |
Jul 18, 2014 | 33.55 | 34.01 | 33.31 | 33.74 | 47,879 | +0.12(+0.36%) |
Jul 17, 2014 | 34.23 | 34.23 | 33.46 | 33.62 | 45,797 | -0.64(-1.87%) |
Jul 16, 2014 | 33.77 | 34.47 | 33.40 | 34.26 | 78,237 | +0.64(+1.91%) |
Jul 15, 2014 | 32.91 | 34.07 | 32.91 | 33.62 | 46,550 | +0.00(+0.00%) |
Jul 14, 2014 | 34.10 | 34.41 | 33.59 | 33.62 | 107,537 | -0.24(-0.72%) |
Jul 11, 2014 | 32.85 | 34.09 | 32.85 | 33.86 | 104,348 | +1.01(+3.07%) |
Jul 10, 2014 | 34.84 | 34.84 | 32.70 | 32.85 | 212,270 | -2.08(-5.95%) |
Jul 09, 2014 | 34.32 | 35.20 | 34.32 | 34.93 | 100,885 | +0.92(+2.70%) |
Jul 08, 2014 | 34.23 | 34.35 | 33.62 | 34.01 | 98,313 | -0.09(-0.27%) |
Jul 07, 2014 | 35.14 | 35.20 | 33.98 | 34.10 | 54,016 | -1.22(-3.46%) |
Jul 03, 2014 | 34.87 | 35.33 | 35.33 | 35.33 | 51,570 | +0.46(+1.31%) |
Jul 02, 2014 | 34.78 | 35.19 | 34.59 | 34.87 | 42,570 | +0.03(+0.09%) |
Jul 01, 2014 | 34.99 | 35.24 | 34.69 | 34.84 | 56,901 | -0.06(-0.18%) |
Jun 30, 2014 | 35.14 | 35.27 | 34.44 | 34.90 | 68,549 | -0.43(-1.21%) |
Jun 27, 2014 | 34.10 | 35.54 | 33.62 | 35.33 | 279,938 | +1.13(+3.31%) |
Jun 26, 2014 | 34.07 | 34.26 | 33.49 | 34.20 | 169,694 | +0.03(+0.09%) |
Jun 25, 2014 | 33.46 | 34.35 | 33.40 | 34.17 | 146,877 | +0.76(+2.29%) |
Jun 24, 2014 | 33.62 | 33.68 | 33.31 | 33.40 | 72,225 | -0.18(-0.55%) |
Jun 23, 2014 | 33.62 | 33.62 | 33.34 | 33.59 | 63,425 | -0.03(-0.09%) |
Jun 20, 2014 | 33.46 | 33.62 | 33.16 | 33.62 | 72,472 | +0.28(+0.82%) |
Jun 19, 2014 | 33.52 | 33.52 | 33.12 | 33.34 | 85,644 | -0.06(-0.18%) |
Jun 18, 2014 | 33.46 | 33.46 | 33.00 | 33.40 | 61,369 | +0.12(+0.37%) |
Jun 17, 2014 | 33.00 | 33.34 | 32.89 | 33.28 | 79,842 | +0.24(+0.74%) |
Jun 16, 2014 | 32.94 | 33.04 | 32.67 | 33.04 | 42,404 | +0.24(+0.75%) |
Jun 13, 2014 | 32.67 | 33.00 | 32.55 | 32.79 | 25,287 | -0.06(-0.19%) |
Jun 12, 2014 | 33.00 | 33.00 | 32.64 | 32.85 | 52,209 | -0.12(-0.37%) |
Jun 11, 2014 | 33.00 | 33.04 | 32.67 | 32.97 | 27,901 | -0.15(-0.46%) |
Jun 10, 2014 | 32.85 | 33.16 | 32.52 | 33.13 | 65,206 | +0.55(+1.69%) |
Jun 06, 2014 | 32.82 | 32.91 | 32.24 | 32.58 | 51,050 | -0.09(-0.28%) |
Jun 05, 2014 | 33.22 | 33.59 | 32.24 | 32.67 | 66,123 | +0.06(+0.19%) |
Jun 04, 2014 | 32.49 | 32.76 | 32.33 | 32.61 | 43,711 | +0.06(+0.19%) |
Jun 03, 2014 | 32.64 | 32.91 | 32.30 | 32.55 | 56,575 | -0.31(-0.93%) |
Jun 02, 2014 | 32.94 | 32.97 | 32.45 | 32.85 | 41,294 | +0.09(+0.28%) |
May 30, 2014 | 32.91 | 32.97 | 32.64 | 32.76 | 45,180 | -0.15(-0.46%) |
May 29, 2014 | 32.70 | 33.00 | 32.67 | 32.91 | 37,896 | +0.15(+0.47%) |
May 28, 2014 | 33.00 | 33.00 | 32.68 | 32.76 | 68,797 | -0.21(-0.65%) |
May 27, 2014 | 33.04 | 33.04 | 32.76 | 32.97 | 44,165 | -0.15(-0.46%) |
May 23, 2014 | 32.52 | 33.13 | 33.13 | 33.13 | 80,235 | +0.34(+1.02%) |
May 22, 2014 | 32.73 | 32.85 | 32.59 | 32.79 | 41,357 | +0.15(+0.47%) |
May 21, 2014 | 32.85 | 32.91 | 32.12 | 32.64 | 115,338 | -0.18(-0.56%) |
May 20, 2014 | 32.88 | 32.97 | 32.61 | 32.82 | 34,552 | +0.03(+0.09%) |
May 19, 2014 | 33.00 | 33.13 | 32.67 | 32.79 | 43,625 | -0.06(-0.19%) |
May 16, 2014 | 32.97 | 33.00 | 32.64 | 32.85 | 43,303 | +0.03(+0.09%) |
May 15, 2014 | 32.79 | 33.00 | 32.39 | 32.82 | 97,895 | +0.03(+0.09%) |
May 14, 2014 | 32.97 | 33.12 | 32.64 | 32.79 | 40,714 | -0.06(-0.19%) |
May 13, 2014 | 33.00 | 33.19 | 32.64 | 32.85 | 71,479 | -0.09(-0.28%) |
May 12, 2014 | 32.91 | 33.25 | 32.61 | 32.94 | 54,870 | +0.00(+0.00%) |
May 09, 2014 | 32.82 | 33.25 | 32.61 | 32.94 | 68,650 | -0.15(-0.46%) |
May 08, 2014 | 32.70 | 33.19 | 32.70 | 33.10 | 48,227 | +0.18(+0.56%) |
May 07, 2014 | 32.79 | 33.62 | 32.40 | 32.91 | 63,146 | -0.03(-0.09%) |
May 06, 2014 | 32.36 | 33.22 | 32.18 | 32.94 | 56,669 | +0.76(+2.37%) |
May 05, 2014 | 32.85 | 33.10 | 31.88 | 32.18 | 60,455 | -0.39(-1.20%) |
May 02, 2014 | 32.57 | 33.17 | 32.57 | 32.57 | 131,576 | +0.00(+0.00%) |