Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.95 | 34.57 | 33.32 | 33.36 | 231,126 | -1.00(-2.91%) |
Jul 30, 2014 | 34.66 | 35.18 | 34.06 | 34.36 | 318,264 | -0.18(-0.52%) |
Jul 29, 2014 | 34.72 | 35.31 | 34.03 | 34.54 | 600,522 | +0.12(+0.34%) |
Jul 28, 2014 | 33.98 | 34.64 | 33.59 | 34.43 | 259,981 | +0.61(+1.79%) |
Jul 25, 2014 | 34.96 | 36.71 | 33.32 | 33.82 | 959,961 | -3.33(-8.97%) |
Jul 24, 2014 | 36.85 | 37.34 | 36.70 | 37.15 | 255,280 | +0.44(+1.19%) |
Jul 23, 2014 | 36.59 | 36.81 | 36.43 | 36.72 | 246,188 | +0.02(+0.06%) |
Jul 22, 2014 | 36.08 | 36.77 | 35.98 | 36.69 | 139,489 | +0.81(+2.25%) |
Jul 21, 2014 | 35.54 | 36.15 | 35.44 | 35.89 | 211,087 | -0.11(-0.30%) |
Jul 18, 2014 | 35.63 | 36.20 | 35.62 | 35.99 | 353,731 | +0.29(+0.81%) |
Jul 17, 2014 | 35.79 | 36.06 | 35.42 | 35.70 | 158,552 | -0.13(-0.36%) |
Jul 16, 2014 | 36.15 | 36.15 | 35.71 | 35.83 | 426,184 | -0.18(-0.50%) |
Jul 15, 2014 | 36.61 | 36.66 | 35.95 | 36.01 | 112,197 | -0.46(-1.27%) |
Jul 14, 2014 | 36.63 | 36.72 | 36.35 | 36.48 | 70,527 | +0.06(+0.16%) |
Jul 11, 2014 | 36.73 | 37.02 | 36.19 | 36.42 | 130,858 | -0.42(-1.15%) |
Jul 10, 2014 | 37.10 | 37.46 | 36.66 | 36.84 | 269,737 | -0.73(-1.95%) |
Jul 09, 2014 | 37.64 | 38.08 | 37.44 | 37.57 | 112,961 | +0.00(+0.00%) |
Jul 08, 2014 | 37.63 | 37.81 | 37.23 | 37.57 | 114,651 | -0.15(-0.40%) |
Jul 07, 2014 | 37.99 | 38.10 | 37.60 | 37.73 | 80,599 | -0.29(-0.77%) |
Jul 03, 2014 | 37.53 | 38.02 | 38.02 | 38.02 | 135,785 | +0.50(+1.33%) |
Jul 02, 2014 | 37.43 | 37.80 | 37.11 | 37.52 | 168,248 | +0.04(+0.10%) |
Jul 01, 2014 | 36.91 | 37.68 | 36.64 | 37.48 | 225,524 | +0.60(+1.62%) |
Jun 30, 2014 | 36.73 | 36.95 | 36.34 | 36.89 | 147,584 | +0.18(+0.49%) |
Jun 27, 2014 | 36.74 | 37.28 | 36.68 | 36.71 | 727,262 | -0.30(-0.81%) |
Jun 26, 2014 | 36.89 | 37.09 | 36.67 | 37.01 | 115,215 | +0.02(+0.06%) |
Jun 25, 2014 | 37.11 | 37.39 | 36.80 | 36.98 | 169,119 | -0.20(-0.54%) |
Jun 24, 2014 | 37.55 | 37.94 | 37.10 | 37.19 | 187,327 | -0.31(-0.82%) |
Jun 23, 2014 | 37.63 | 37.77 | 37.23 | 37.49 | 112,177 | -0.08(-0.23%) |
Jun 20, 2014 | 37.49 | 37.64 | 37.23 | 37.58 | 172,563 | +0.13(+0.36%) |
Jun 19, 2014 | 37.60 | 37.70 | 36.93 | 37.44 | 85,665 | -0.02(-0.05%) |
Jun 18, 2014 | 37.68 | 37.68 | 37.19 | 37.46 | 129,728 | -0.16(-0.43%) |
Jun 17, 2014 | 37.23 | 37.85 | 36.85 | 37.62 | 84,977 | +0.47(+1.26%) |
Jun 16, 2014 | 36.96 | 37.34 | 36.96 | 37.15 | 103,535 | +0.08(+0.23%) |
Jun 13, 2014 | 37.29 | 37.47 | 36.80 | 37.07 | 140,064 | -0.07(-0.18%) |
Jun 12, 2014 | 37.54 | 37.54 | 36.89 | 37.14 | 72,416 | -0.54(-1.43%) |
Jun 11, 2014 | 38.12 | 38.16 | 37.58 | 37.68 | 67,182 | -0.64(-1.67%) |
Jun 10, 2014 | 38.26 | 38.32 | 38.06 | 38.31 | 66,976 | +0.33(+0.86%) |
Jun 06, 2014 | 38.32 | 38.33 | 37.77 | 37.99 | 153,289 | -0.17(-0.46%) |
Jun 05, 2014 | 37.73 | 38.34 | 37.45 | 38.16 | 211,856 | +0.33(+0.86%) |
Jun 04, 2014 | 37.51 | 38.82 | 37.42 | 37.84 | 97,120 | +0.25(+0.66%) |
Jun 03, 2014 | 37.44 | 37.77 | 37.38 | 37.59 | 140,979 | +0.09(+0.24%) |
Jun 02, 2014 | 37.27 | 37.57 | 36.89 | 37.50 | 103,938 | +0.20(+0.54%) |
May 30, 2014 | 37.33 | 37.53 | 37.10 | 37.30 | 178,819 | -0.04(-0.11%) |
May 29, 2014 | 37.44 | 37.48 | 37.23 | 37.34 | 75,454 | -0.13(-0.36%) |
May 28, 2014 | 37.67 | 38.13 | 37.37 | 37.47 | 130,154 | -0.38(-1.00%) |
May 27, 2014 | 37.57 | 37.93 | 37.49 | 37.85 | 112,780 | +0.58(+1.56%) |
May 23, 2014 | 37.02 | 37.27 | 37.27 | 37.27 | 261,711 | -0.11(-0.30%) |
May 22, 2014 | 37.06 | 37.50 | 36.85 | 37.38 | 86,337 | +0.48(+1.29%) |
May 21, 2014 | 37.48 | 37.48 | 36.82 | 36.90 | 204,211 | -0.41(-1.09%) |
May 20, 2014 | 37.53 | 37.53 | 36.82 | 37.31 | 340,043 | -0.43(-1.15%) |
May 19, 2014 | 37.43 | 37.89 | 37.43 | 37.74 | 74,000 | +0.27(+0.73%) |
May 16, 2014 | 37.31 | 37.66 | 37.27 | 37.47 | 138,099 | +0.16(+0.42%) |
May 15, 2014 | 37.60 | 37.60 | 36.73 | 37.31 | 136,818 | -0.51(-1.35%) |
May 14, 2014 | 38.25 | 38.25 | 37.65 | 37.82 | 152,375 | -0.45(-1.17%) |
May 13, 2014 | 38.12 | 38.52 | 38.12 | 38.27 | 170,094 | +0.15(+0.40%) |
May 12, 2014 | 37.82 | 38.43 | 37.58 | 38.12 | 224,987 | +0.36(+0.94%) |
May 09, 2014 | 37.34 | 37.92 | 37.31 | 37.76 | 158,112 | +0.25(+0.68%) |
May 08, 2014 | 37.37 | 38.07 | 37.23 | 37.51 | 218,928 | +0.02(+0.05%) |
May 07, 2014 | 37.62 | 37.71 | 36.71 | 37.49 | 225,852 | -0.28(-0.75%) |
May 06, 2014 | 38.05 | 38.61 | 37.65 | 37.78 | 229,062 | -0.26(-0.68%) |
May 05, 2014 | 37.80 | 38.64 | 37.59 | 38.03 | 251,354 | -0.44(-1.14%) |
May 02, 2014 | 38.24 | 38.70 | 37.94 | 38.47 | 610,067 | +0.16(+0.43%) |