Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.72 | 36.05 | 34.88 | 34.96 | 104,022 | -1.10(-3.04%) |
Jul 30, 2014 | 35.58 | 36.20 | 35.45 | 36.05 | 93,624 | +0.64(+1.81%) |
Jul 29, 2014 | 35.14 | 35.62 | 34.85 | 35.41 | 94,170 | +0.48(+1.36%) |
Jul 28, 2014 | 34.76 | 35.12 | 34.70 | 34.94 | 52,725 | +0.14(+0.39%) |
Jul 25, 2014 | 34.56 | 35.09 | 34.50 | 34.80 | 59,048 | -0.09(-0.25%) |
Jul 24, 2014 | 35.17 | 35.32 | 34.73 | 34.89 | 56,873 | -0.30(-0.85%) |
Jul 23, 2014 | 36.05 | 36.05 | 34.96 | 35.19 | 64,232 | +0.03(+0.08%) |
Jul 22, 2014 | 35.00 | 35.39 | 34.84 | 35.16 | 46,906 | +0.33(+0.95%) |
Jul 21, 2014 | 34.80 | 34.92 | 34.29 | 34.83 | 36,940 | -0.11(-0.31%) |
Jul 18, 2014 | 34.74 | 35.13 | 34.31 | 34.94 | 87,438 | +0.10(+0.28%) |
Jul 17, 2014 | 35.03 | 35.29 | 34.73 | 34.84 | 59,721 | -0.41(-1.16%) |
Jul 16, 2014 | 36.14 | 36.14 | 35.08 | 35.25 | 90,103 | -0.81(-2.23%) |
Jul 15, 2014 | 36.84 | 37.05 | 35.88 | 36.05 | 48,966 | -0.74(-2.00%) |
Jul 14, 2014 | 36.81 | 37.02 | 36.50 | 36.79 | 60,962 | +0.25(+0.69%) |
Jul 11, 2014 | 36.43 | 36.88 | 36.07 | 36.54 | 69,253 | +0.00(+0.00%) |
Jul 10, 2014 | 36.65 | 36.82 | 36.01 | 36.54 | 101,901 | -0.88(-2.36%) |
Jul 09, 2014 | 37.74 | 37.89 | 37.32 | 37.42 | 57,819 | -0.31(-0.82%) |
Jul 08, 2014 | 37.66 | 37.81 | 37.38 | 37.73 | 65,226 | -0.09(-0.23%) |
Jul 07, 2014 | 38.19 | 38.19 | 37.53 | 37.82 | 84,472 | -0.33(-0.86%) |
Jul 03, 2014 | 37.91 | 38.15 | 38.15 | 38.15 | 36,692 | +0.40(+1.05%) |
Jul 02, 2014 | 37.76 | 38.06 | 37.62 | 37.75 | 56,010 | -0.10(-0.26%) |
Jul 01, 2014 | 37.30 | 38.22 | 37.26 | 37.85 | 102,280 | +0.74(+1.99%) |
Jun 30, 2014 | 36.86 | 37.33 | 36.58 | 37.11 | 94,112 | +0.14(+0.37%) |
Jun 27, 2014 | 35.81 | 37.13 | 35.72 | 36.98 | 164,589 | +0.89(+2.47%) |
Jun 26, 2014 | 36.64 | 36.77 | 35.95 | 36.08 | 59,578 | -0.45(-1.22%) |
Jun 25, 2014 | 36.14 | 36.84 | 36.14 | 36.53 | 78,353 | +0.26(+0.72%) |
Jun 24, 2014 | 36.91 | 37.06 | 36.08 | 36.27 | 141,998 | -0.61(-1.66%) |
Jun 23, 2014 | 36.98 | 37.16 | 36.66 | 36.88 | 130,964 | -0.01(-0.03%) |
Jun 20, 2014 | 36.45 | 37.00 | 35.71 | 36.89 | 350,720 | +0.44(+1.20%) |
Jun 19, 2014 | 36.32 | 36.64 | 36.31 | 36.45 | 75,321 | +0.07(+0.19%) |
Jun 18, 2014 | 36.09 | 36.46 | 35.61 | 36.38 | 83,121 | +0.55(+1.54%) |
Jun 17, 2014 | 35.86 | 36.08 | 35.53 | 35.83 | 80,520 | +0.02(+0.05%) |
Jun 16, 2014 | 36.14 | 36.35 | 35.56 | 35.81 | 75,060 | -0.28(-0.78%) |
Jun 13, 2014 | 35.99 | 36.15 | 35.50 | 36.09 | 102,646 | +0.20(+0.57%) |
Jun 12, 2014 | 36.57 | 36.71 | 35.80 | 35.89 | 83,587 | -0.78(-2.12%) |
Jun 11, 2014 | 36.55 | 36.74 | 36.44 | 36.66 | 100,447 | +0.08(+0.21%) |
Jun 10, 2014 | 36.41 | 36.61 | 36.17 | 36.59 | 60,536 | +0.16(+0.45%) |
Jun 06, 2014 | 36.15 | 36.57 | 36.10 | 36.42 | 65,793 | +0.28(+0.78%) |
Jun 05, 2014 | 35.04 | 36.20 | 34.94 | 36.14 | 78,163 | +1.12(+3.19%) |
Jun 04, 2014 | 35.01 | 35.12 | 34.94 | 35.02 | 49,696 | -0.04(-0.11%) |
Jun 03, 2014 | 35.04 | 35.21 | 34.93 | 35.06 | 72,884 | -0.02(-0.06%) |
Jun 02, 2014 | 35.22 | 35.42 | 34.95 | 35.08 | 89,885 | -0.17(-0.50%) |
May 30, 2014 | 35.38 | 35.58 | 35.01 | 35.26 | 102,574 | -0.07(-0.19%) |
May 29, 2014 | 35.33 | 35.34 | 34.85 | 35.33 | 153,692 | +0.14(+0.39%) |
May 28, 2014 | 35.05 | 35.33 | 34.88 | 35.19 | 104,280 | +0.08(+0.22%) |
May 27, 2014 | 35.56 | 35.69 | 34.96 | 35.11 | 109,063 | -0.29(-0.82%) |
May 23, 2014 | 35.19 | 35.40 | 35.40 | 35.40 | 114,407 | +0.31(+0.88%) |
May 22, 2014 | 35.02 | 35.24 | 34.82 | 35.09 | 31,117 | +0.06(+0.17%) |
May 21, 2014 | 35.46 | 35.46 | 34.59 | 35.03 | 77,329 | -0.36(-1.01%) |
May 20, 2014 | 35.90 | 36.01 | 35.21 | 35.39 | 185,250 | -0.55(-1.54%) |
May 19, 2014 | 35.82 | 36.38 | 35.70 | 35.95 | 271,283 | -0.05(-0.13%) |
May 16, 2014 | 35.88 | 36.05 | 35.52 | 36.00 | 63,771 | +0.04(+0.11%) |
May 15, 2014 | 36.09 | 36.60 | 35.68 | 35.96 | 102,111 | -0.33(-0.91%) |
May 14, 2014 | 37.02 | 37.12 | 36.23 | 36.29 | 124,322 | -0.76(-2.06%) |
May 13, 2014 | 36.96 | 37.45 | 36.75 | 37.05 | 92,269 | +0.13(+0.34%) |
May 12, 2014 | 36.17 | 37.31 | 36.08 | 36.92 | 240,661 | +0.83(+2.30%) |
May 09, 2014 | 36.07 | 36.38 | 35.71 | 36.09 | 186,195 | -0.10(-0.27%) |
May 08, 2014 | 36.10 | 36.79 | 35.78 | 36.19 | 238,436 | -0.10(-0.27%) |
May 07, 2014 | 35.37 | 36.37 | 35.06 | 36.29 | 230,405 | +1.11(+3.15%) |
May 06, 2014 | 37.21 | 37.21 | 34.24 | 35.18 | 365,604 | -2.59(-6.86%) |
May 05, 2014 | 39.10 | 40.48 | 37.61 | 37.77 | 400,344 | -3.29(-8.00%) |
May 02, 2014 | 41.07 | 41.32 | 40.77 | 41.06 | 101,234 | +0.11(+0.26%) |