Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.38 | 33.40 | 32.89 | 33.07 | 74,423 | -0.41(-1.24%) |
Jul 30, 2014 | 33.69 | 33.73 | 33.22 | 33.48 | 53,037 | -0.02(-0.04%) |
Jul 29, 2014 | 33.72 | 33.85 | 33.43 | 33.50 | 61,436 | +0.03(+0.10%) |
Jul 28, 2014 | 33.29 | 33.55 | 33.02 | 33.47 | 81,105 | +0.12(+0.34%) |
Jul 25, 2014 | 33.72 | 33.84 | 33.24 | 33.35 | 43,345 | -0.20(-0.58%) |
Jul 24, 2014 | 33.70 | 33.70 | 33.46 | 33.55 | 113,747 | +0.47(+1.43%) |
Jul 23, 2014 | 33.19 | 33.23 | 32.96 | 33.07 | 156,149 | +0.21(+0.65%) |
Jul 22, 2014 | 32.65 | 32.97 | 32.56 | 32.86 | 128,624 | -0.06(-0.18%) |
Jul 21, 2014 | 32.75 | 33.02 | 32.73 | 32.92 | 70,540 | -0.32(-0.96%) |
Jul 18, 2014 | 32.99 | 33.29 | 32.89 | 33.24 | 51,805 | +0.65(+1.99%) |
Jul 17, 2014 | 32.97 | 33.20 | 32.50 | 32.59 | 87,054 | -0.76(-2.29%) |
Jul 16, 2014 | 33.40 | 33.45 | 33.18 | 33.35 | 52,014 | +0.48(+1.48%) |
Jul 15, 2014 | 32.93 | 32.93 | 32.56 | 32.87 | 95,739 | -0.35(-1.07%) |
Jul 14, 2014 | 33.28 | 33.33 | 33.07 | 33.22 | 48,362 | +0.24(+0.74%) |
Jul 11, 2014 | 32.83 | 33.09 | 32.78 | 32.98 | 63,223 | +0.43(+1.32%) |
Jul 10, 2014 | 32.03 | 32.64 | 32.01 | 32.55 | 134,228 | -0.40(-1.21%) |
Jul 09, 2014 | 32.83 | 33.03 | 32.76 | 32.95 | 178,506 | -0.21(-0.65%) |
Jul 08, 2014 | 33.43 | 33.44 | 32.96 | 33.16 | 108,445 | -0.69(-2.04%) |
Jul 07, 2014 | 33.98 | 34.00 | 33.75 | 33.85 | 114,600 | -1.12(-3.22%) |
Jul 03, 2014 | 34.98 | 34.98 | 34.98 | 0 | +0.13(+0.37%) | |
Jul 02, 2014 | 34.70 | 35.01 | 34.64 | 34.85 | 365,236 | -0.35(-0.99%) |
Jul 01, 2014 | 35.28 | 35.40 | 35.10 | 35.20 | 1,042,080 | +1.18(+3.45%) |
Jun 30, 2014 | 33.72 | 34.14 | 33.68 | 34.02 | 147,011 | +0.13(+0.40%) |
Jun 27, 2014 | 33.71 | 33.94 | 33.67 | 33.89 | 644,311 | +0.26(+0.77%) |
Jun 26, 2014 | 33.87 | 33.88 | 33.25 | 33.63 | 924,851 | -0.30(-0.88%) |
Jun 25, 2014 | 33.71 | 34.01 | 33.68 | 33.93 | 118,527 | -0.40(-1.17%) |
Jun 24, 2014 | 34.67 | 34.72 | 34.22 | 34.33 | 75,931 | -0.45(-1.29%) |
Jun 23, 2014 | 34.89 | 34.89 | 34.47 | 34.78 | 204,240 | -0.13(-0.37%) |
Jun 20, 2014 | 34.78 | 34.92 | 34.60 | 34.91 | 106,552 | -0.57(-1.62%) |
Jun 19, 2014 | 35.67 | 35.67 | 35.40 | 35.48 | 220,408 | -0.14(-0.38%) |
Jun 18, 2014 | 35.17 | 35.68 | 35.15 | 35.62 | 70,901 | +0.09(+0.24%) |
Jun 17, 2014 | 35.05 | 35.57 | 34.97 | 35.53 | 91,937 | +0.47(+1.33%) |
Jun 16, 2014 | 35.02 | 35.27 | 34.96 | 35.06 | 55,736 | +0.31(+0.91%) |
Jun 13, 2014 | 34.66 | 34.88 | 34.60 | 34.75 | 67,593 | +0.16(+0.45%) |
Jun 12, 2014 | 34.92 | 34.93 | 34.49 | 34.59 | 133,121 | -0.01(-0.01%) |
Jun 11, 2014 | 34.94 | 34.96 | 34.60 | 34.60 | 115,992 | -0.72(-2.05%) |
Jun 10, 2014 | 35.37 | 35.50 | 35.26 | 35.32 | 65,470 | -0.16(-0.45%) |
Jun 06, 2014 | 35.56 | 35.66 | 35.26 | 35.48 | 50,180 | +0.10(+0.29%) |
Jun 05, 2014 | 35.46 | 35.46 | 34.81 | 35.38 | 49,408 | +0.45(+1.29%) |
Jun 04, 2014 | 34.86 | 35.13 | 34.79 | 34.93 | 81,842 | +0.34(+0.98%) |
Jun 03, 2014 | 34.72 | 34.81 | 34.55 | 34.59 | 68,777 | -0.05(-0.14%) |
Jun 02, 2014 | 34.83 | 34.83 | 34.57 | 34.64 | 283,684 | -0.26(-0.74%) |
May 30, 2014 | 34.33 | 34.96 | 34.26 | 34.90 | 187,390 | +0.23(+0.66%) |
May 29, 2014 | 35.79 | 35.89 | 34.51 | 34.67 | 179,325 | -1.42(-3.93%) |
May 28, 2014 | 36.02 | 36.17 | 35.93 | 36.09 | 48,327 | +0.25(+0.70%) |
May 27, 2014 | 35.91 | 36.00 | 35.59 | 35.84 | 61,404 | +0.29(+0.82%) |
May 23, 2014 | 35.55 | 35.55 | 35.55 | 0 | +0.34(+0.97%) | |
May 22, 2014 | 35.24 | 35.40 | 34.89 | 35.21 | 69,038 | +0.10(+0.28%) |
May 21, 2014 | 34.75 | 35.11 | 34.74 | 35.11 | 93,160 | -0.23(-0.65%) |
May 20, 2014 | 35.11 | 35.49 | 35.00 | 35.34 | 68,461 | +0.54(+1.55%) |
May 19, 2014 | 35.00 | 35.02 | 34.80 | 34.80 | 53,970 | -0.48(-1.36%) |
May 16, 2014 | 35.23 | 35.54 | 34.84 | 35.28 | 72,616 | +0.18(+0.51%) |
May 15, 2014 | 35.22 | 35.22 | 34.41 | 35.10 | 71,956 | -1.21(-3.33%) |
May 14, 2014 | 36.36 | 36.53 | 36.08 | 36.31 | 121,745 | -0.26(-0.71%) |
May 13, 2014 | 36.37 | 36.57 | 35.89 | 36.57 | 78,432 | -0.13(-0.36%) |
May 12, 2014 | 36.67 | 36.75 | 36.57 | 36.70 | 70,283 | +0.32(+0.88%) |
May 09, 2014 | 36.72 | 36.72 | 36.17 | 36.38 | 442,756 | -0.34(-0.94%) |
May 08, 2014 | 36.87 | 37.33 | 36.60 | 36.73 | 171,813 | +0.02(+0.07%) |
May 07, 2014 | 36.27 | 36.70 | 36.16 | 36.70 | 37,893 | +0.75(+2.09%) |
May 06, 2014 | 36.20 | 36.30 | 35.92 | 35.95 | 122,441 | -0.48(-1.32%) |
May 05, 2014 | 36.01 | 36.54 | 35.95 | 36.43 | 57,621 | -0.02(-0.04%) |
May 02, 2014 | 36.12 | 36.53 | 36.12 | 36.45 | 63,455 | -1.15(-3.05%) |