Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.98 | 34.16 | 33.29 | 33.60 | 643,721 | -0.66(-1.93%) |
Jul 30, 2014 | 34.01 | 34.59 | 34.01 | 34.26 | 528,937 | +0.40(+1.19%) |
Jul 29, 2014 | 33.77 | 34.12 | 33.72 | 33.86 | 394,465 | +0.12(+0.34%) |
Jul 28, 2014 | 34.01 | 34.12 | 33.43 | 33.75 | 282,816 | -0.30(-0.89%) |
Jul 25, 2014 | 34.14 | 34.25 | 33.92 | 34.05 | 233,545 | -0.20(-0.57%) |
Jul 24, 2014 | 34.09 | 34.46 | 34.02 | 34.25 | 562,862 | +0.17(+0.50%) |
Jul 23, 2014 | 33.99 | 34.11 | 33.74 | 34.08 | 318,773 | +0.06(+0.18%) |
Jul 22, 2014 | 33.99 | 34.21 | 33.84 | 34.01 | 290,912 | +0.05(+0.16%) |
Jul 21, 2014 | 33.93 | 34.07 | 33.68 | 33.96 | 294,725 | -0.10(-0.29%) |
Jul 18, 2014 | 33.65 | 34.09 | 33.55 | 34.06 | 515,891 | +0.54(+1.62%) |
Jul 17, 2014 | 33.86 | 33.99 | 33.41 | 33.51 | 356,485 | -0.41(-1.21%) |
Jul 16, 2014 | 33.97 | 34.32 | 33.48 | 33.92 | 608,464 | +0.00(+0.00%) |
Jul 15, 2014 | 34.19 | 34.55 | 33.73 | 33.92 | 405,381 | -0.20(-0.58%) |
Jul 14, 2014 | 33.99 | 34.38 | 33.85 | 34.12 | 412,292 | +0.36(+1.06%) |
Jul 11, 2014 | 33.96 | 34.11 | 33.66 | 33.76 | 342,936 | -0.26(-0.76%) |
Jul 10, 2014 | 33.92 | 34.32 | 33.86 | 34.02 | 309,701 | -0.26(-0.75%) |
Jul 09, 2014 | 34.58 | 34.77 | 34.04 | 34.28 | 649,769 | -0.22(-0.65%) |
Jul 08, 2014 | 35.24 | 35.38 | 34.37 | 34.50 | 669,261 | -0.88(-2.49%) |
Jul 07, 2014 | 35.53 | 35.75 | 35.29 | 35.39 | 496,919 | -0.10(-0.28%) |
Jul 03, 2014 | 35.75 | 35.49 | 35.49 | 35.49 | 716,628 | -0.40(-1.12%) |
Jul 02, 2014 | 35.90 | 36.23 | 35.75 | 35.89 | 542,062 | -0.02(-0.05%) |
Jul 01, 2014 | 35.80 | 36.48 | 35.77 | 35.90 | 835,340 | +0.08(+0.22%) |
Jun 30, 2014 | 35.22 | 35.83 | 35.10 | 35.82 | 558,733 | +0.69(+1.95%) |
Jun 27, 2014 | 34.82 | 35.23 | 34.82 | 35.14 | 912,467 | +0.29(+0.82%) |
Jun 26, 2014 | 34.50 | 34.98 | 34.34 | 34.85 | 408,844 | +0.28(+0.80%) |
Jun 25, 2014 | 34.46 | 34.70 | 34.33 | 34.58 | 306,224 | +0.12(+0.34%) |
Jun 24, 2014 | 34.53 | 35.36 | 34.43 | 34.46 | 448,253 | -0.22(-0.64%) |
Jun 23, 2014 | 34.95 | 34.97 | 34.55 | 34.68 | 290,958 | -0.21(-0.61%) |
Jun 20, 2014 | 34.81 | 35.02 | 34.55 | 34.90 | 429,172 | +0.06(+0.18%) |
Jun 19, 2014 | 34.83 | 34.95 | 34.49 | 34.83 | 304,540 | +0.06(+0.18%) |
Jun 18, 2014 | 34.80 | 34.90 | 34.46 | 34.77 | 423,929 | -0.12(-0.36%) |
Jun 17, 2014 | 34.45 | 35.23 | 34.32 | 34.90 | 1,027,006 | +0.50(+1.45%) |
Jun 16, 2014 | 33.60 | 34.50 | 33.55 | 34.40 | 487,592 | +0.67(+1.98%) |
Jun 13, 2014 | 33.78 | 33.80 | 33.43 | 33.73 | 251,268 | -0.02(-0.05%) |
Jun 12, 2014 | 33.89 | 34.04 | 33.63 | 33.75 | 345,978 | -0.13(-0.39%) |
Jun 11, 2014 | 33.34 | 33.89 | 33.23 | 33.88 | 686,588 | +0.35(+1.04%) |
Jun 10, 2014 | 33.71 | 33.84 | 33.50 | 33.53 | 451,466 | +0.04(+0.13%) |
Jun 06, 2014 | 33.10 | 33.56 | 33.04 | 33.49 | 514,834 | +0.39(+1.19%) |
Jun 05, 2014 | 33.16 | 33.34 | 32.77 | 33.10 | 696,711 | +0.02(+0.05%) |
Jun 04, 2014 | 33.38 | 33.46 | 33.06 | 33.08 | 456,434 | -0.35(-1.04%) |
Jun 03, 2014 | 33.70 | 33.79 | 33.37 | 33.43 | 322,694 | -0.33(-0.98%) |
Jun 02, 2014 | 33.52 | 33.82 | 33.48 | 33.76 | 270,644 | +0.29(+0.85%) |
May 30, 2014 | 33.81 | 33.84 | 33.33 | 33.47 | 557,783 | -0.35(-1.03%) |
May 29, 2014 | 33.68 | 33.84 | 33.41 | 33.82 | 322,176 | +0.21(+0.64%) |
May 28, 2014 | 33.78 | 33.95 | 33.45 | 33.60 | 319,597 | -0.29(-0.84%) |
May 27, 2014 | 33.64 | 34.08 | 33.64 | 33.89 | 376,362 | +0.29(+0.85%) |
May 23, 2014 | 33.08 | 33.60 | 33.60 | 33.60 | 312,620 | +0.31(+0.94%) |
May 22, 2014 | 33.02 | 33.38 | 33.00 | 33.29 | 267,043 | +0.22(+0.67%) |
May 21, 2014 | 33.27 | 33.42 | 32.88 | 33.07 | 419,397 | -0.12(-0.35%) |
May 20, 2014 | 33.46 | 33.81 | 33.10 | 33.18 | 420,005 | -0.34(-1.01%) |
May 19, 2014 | 33.17 | 33.89 | 33.03 | 33.52 | 447,366 | +0.33(+0.99%) |
May 16, 2014 | 33.31 | 33.39 | 33.08 | 33.19 | 681,561 | -0.12(-0.37%) |
May 15, 2014 | 33.02 | 33.49 | 32.89 | 33.32 | 571,128 | +0.16(+0.48%) |
May 14, 2014 | 33.38 | 33.40 | 33.10 | 33.16 | 507,703 | -0.19(-0.57%) |
May 13, 2014 | 33.44 | 33.58 | 33.18 | 33.35 | 762,061 | -0.06(-0.19%) |
May 12, 2014 | 32.72 | 33.45 | 32.71 | 33.41 | 653,384 | +0.83(+2.55%) |
May 09, 2014 | 32.56 | 32.71 | 32.36 | 32.58 | 597,153 | +0.03(+0.08%) |
May 08, 2014 | 32.25 | 32.65 | 32.09 | 32.55 | 640,617 | +0.29(+0.91%) |
May 07, 2014 | 32.83 | 32.83 | 32.04 | 32.26 | 1,092,080 | -0.50(-1.54%) |
May 06, 2014 | 33.46 | 33.56 | 32.66 | 32.76 | 1,284,198 | -0.81(-2.42%) |
May 05, 2014 | 33.39 | 33.74 | 33.19 | 33.58 | 671,809 | +0.05(+0.16%) |
May 02, 2014 | 33.23 | 33.59 | 33.14 | 33.52 | 572,428 | +0.25(+0.74%) |