Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.34 | 36.49 | 36.29 | 36.29 | 56,228 | -0.09(-0.23%) |
Jul 30, 2014 | 36.40 | 36.42 | 36.32 | 36.38 | 57,428 | +0.13(+0.37%) |
Jul 29, 2014 | 36.29 | 36.33 | 36.24 | 36.24 | 39,594 | +0.09(+0.25%) |
Jul 25, 2014 | 36.15 | 36.15 | 36.15 | 36.15 | 0 | -0.00(-0.00%) |
Jul 24, 2014 | 36.29 | 36.29 | 36.15 | 36.15 | 314 | -0.11(-0.30%) |
Jul 23, 2014 | 36.24 | 36.26 | 36.16 | 36.26 | 3,135 | +0.02(+0.06%) |
Jul 21, 2014 | 36.09 | 36.24 | 36.24 | 36.24 | 2,800 | +0.20(+0.55%) |
Jul 18, 2014 | 36.04 | 36.04 | 36.02 | 36.04 | 1,142 | +0.04(+0.10%) |
Jul 17, 2014 | 36.09 | 36.09 | 36.00 | 36.00 | 3,964 | -0.07(-0.19%) |
Jul 16, 2014 | 36.07 | 36.07 | 36.07 | 36.07 | 515 | +0.29(+0.80%) |
Jul 15, 2014 | 35.79 | 35.79 | 35.79 | 35.79 | 150 | +0.00(+0.00%) |
Jul 14, 2014 | 35.80 | 35.80 | 35.79 | 35.79 | 874 | -0.11(-0.32%) |
Jul 11, 2014 | 35.90 | 35.90 | 35.90 | 35.90 | 1,124 | +0.15(+0.42%) |
Jul 10, 2014 | 35.75 | 35.75 | 35.75 | 35.75 | 300 | -0.16(-0.45%) |
Jul 08, 2014 | 35.85 | 35.91 | 35.91 | 35.91 | 4,500 | +0.05(+0.13%) |
Jul 07, 2014 | 35.86 | 35.86 | 35.86 | 35.86 | 47 | +0.00(+0.00%) |
Jul 03, 2014 | 35.86 | 35.86 | 35.86 | 35.86 | 2,800 | +0.09(+0.26%) |
Jul 02, 2014 | 35.77 | 35.77 | 35.77 | 35.77 | 601 | +0.17(+0.48%) |
Jul 01, 2014 | 35.63 | 35.65 | 35.60 | 35.60 | 1,700 | -0.06(-0.17%) |
Jun 30, 2014 | 35.65 | 35.66 | 35.57 | 35.66 | 2,400 | -0.09(-0.25%) |
Jun 27, 2014 | 35.75 | 35.75 | 35.75 | 35.75 | 172 | -0.08(-0.22%) |
Jun 24, 2014 | 35.76 | 35.83 | 35.83 | 35.83 | 600 | +0.07(+0.20%) |
Jun 19, 2014 | 35.76 | 35.76 | 35.76 | 35.76 | 300 | -0.20(-0.55%) |
Jun 18, 2014 | 35.96 | 35.96 | 35.96 | 35.96 | 101 | -0.05(-0.15%) |
Jun 17, 2014 | 35.98 | 36.04 | 35.98 | 36.01 | 1,316 | -0.10(-0.28%) |
Jun 13, 2014 | 36.11 | 36.11 | 36.11 | 36.11 | 0 | +0.00(+0.00%) |
Jun 11, 2014 | 36.11 | 36.11 | 36.11 | 36.11 | 600 | +0.04(+0.11%) |
Jun 10, 2014 | 36.08 | 36.08 | 36.07 | 36.07 | 5,010 | +0.22(+0.61%) |
Jun 06, 2014 | 36.04 | 36.04 | 35.84 | 35.85 | 4,583 | +0.05(+0.14%) |
Jun 05, 2014 | 35.90 | 35.90 | 35.76 | 35.80 | 3,943 | -0.05(-0.14%) |
Jun 04, 2014 | 35.85 | 35.85 | 35.85 | 35.85 | 116 | +0.00(+0.01%) |
Jun 03, 2014 | 35.81 | 35.86 | 35.81 | 35.85 | 1,415 | -0.13(-0.37%) |
Jun 02, 2014 | 35.97 | 35.98 | 35.87 | 35.98 | 633 | +0.15(+0.42%) |
May 30, 2014 | 35.83 | 35.83 | 35.83 | 35.83 | 150 | -0.11(-0.31%) |
May 29, 2014 | 36.00 | 36.00 | 35.92 | 35.94 | 811 | -0.04(-0.11%) |
May 28, 2014 | 36.17 | 36.17 | 35.92 | 35.98 | 1,480 | +0.16(+0.45%) |
May 27, 2014 | 35.90 | 35.98 | 35.82 | 35.82 | 3,219 | -0.18(-0.51%) |
May 23, 2014 | 35.92 | 36.00 | 36.00 | 36.00 | 1,800 | +0.15(+0.42%) |
May 22, 2014 | 35.85 | 35.85 | 35.85 | 35.85 | 281 | +0.15(+0.41%) |
May 21, 2014 | 35.70 | 35.70 | 35.70 | 35.70 | 50 | +0.00(+0.00%) |
May 19, 2014 | 35.70 | 35.70 | 35.70 | 35.70 | 0 | +0.00(+0.00%) |
May 16, 2014 | 35.71 | 35.72 | 35.68 | 35.70 | 1,097 | +0.04(+0.12%) |
May 15, 2014 | 35.66 | 35.66 | 35.66 | 35.66 | 550 | +0.06(+0.16%) |
May 14, 2014 | 35.60 | 35.60 | 35.60 | 35.60 | 728 | +0.01(+0.03%) |
May 13, 2014 | 35.63 | 35.63 | 35.59 | 35.59 | 850 | +0.06(+0.17%) |
May 12, 2014 | 35.57 | 35.57 | 35.50 | 35.53 | 4,815 | -0.02(-0.06%) |
May 09, 2014 | 35.70 | 35.70 | 35.50 | 35.55 | 3,100 | +0.26(+0.74%) |
May 08, 2014 | 35.33 | 35.33 | 35.28 | 35.29 | 2,870 | +0.15(+0.43%) |
May 06, 2014 | 35.34 | 35.14 | 35.14 | 35.14 | 2,800 | -0.12(-0.34%) |
May 05, 2014 | 35.20 | 35.26 | 35.20 | 35.26 | 200 | +0.01(+0.03%) |