Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.56 | 34.60 | 34.15 | 34.17 | 355,668 | -0.60(-1.71%) |
Jul 30, 2014 | 34.90 | 34.92 | 34.65 | 34.77 | 304,167 | -0.07(-0.19%) |
Jul 29, 2014 | 35.03 | 35.05 | 34.83 | 34.83 | 249,042 | -0.10(-0.29%) |
Jul 28, 2014 | 34.90 | 34.98 | 34.77 | 34.93 | 373,114 | +0.07(+0.21%) |
Jul 25, 2014 | 34.95 | 34.95 | 34.80 | 34.86 | 400,464 | -0.15(-0.43%) |
Jul 24, 2014 | 35.03 | 35.05 | 34.97 | 35.01 | 156,302 | +0.01(+0.03%) |
Jul 23, 2014 | 35.01 | 35.02 | 34.92 | 35.00 | 102,815 | +0.04(+0.11%) |
Jul 22, 2014 | 34.91 | 35.03 | 34.91 | 34.96 | 295,269 | +0.07(+0.21%) |
Jul 21, 2014 | 34.91 | 34.91 | 34.77 | 34.89 | 1,325,198 | -0.11(-0.32%) |
Jul 18, 2014 | 34.75 | 35.01 | 34.71 | 35.00 | 294,289 | +0.33(+0.94%) |
Jul 17, 2014 | 34.93 | 34.99 | 34.66 | 34.67 | 207,556 | -0.34(-0.98%) |
Jul 16, 2014 | 35.05 | 35.05 | 34.88 | 35.02 | 258,719 | +0.11(+0.32%) |
Jul 15, 2014 | 34.97 | 34.99 | 34.80 | 34.91 | 268,108 | -0.05(-0.13%) |
Jul 14, 2014 | 34.96 | 34.97 | 34.92 | 34.95 | 157,956 | +0.11(+0.32%) |
Jul 11, 2014 | 34.85 | 34.85 | 34.72 | 34.84 | 290,832 | +0.00(+0.00%) |
Jul 10, 2014 | 34.64 | 34.87 | 34.62 | 34.84 | 736,351 | -0.06(-0.16%) |
Jul 09, 2014 | 34.83 | 34.92 | 34.79 | 34.90 | 506,500 | +0.12(+0.35%) |
Jul 08, 2014 | 34.76 | 34.82 | 34.72 | 34.78 | 185,999 | -0.07(-0.21%) |
Jul 07, 2014 | 34.83 | 34.91 | 34.78 | 34.85 | 346,641 | -0.07(-0.19%) |
Jul 03, 2014 | 34.87 | 34.91 | 34.91 | 34.91 | 83,215 | +0.11(+0.32%) |
Jul 02, 2014 | 34.85 | 34.85 | 34.73 | 34.80 | 278,454 | -0.05(-0.13%) |
Jul 01, 2014 | 34.74 | 34.91 | 34.72 | 34.85 | 382,768 | +0.19(+0.54%) |
Jun 30, 2014 | 34.67 | 34.70 | 34.61 | 34.66 | 235,762 | +0.00(+0.00%) |
Jun 27, 2014 | 34.58 | 34.66 | 34.53 | 34.66 | 104,989 | +0.06(+0.16%) |
Jun 26, 2014 | 34.60 | 34.61 | 34.44 | 34.61 | 354,721 | -0.04(-0.11%) |
Jun 25, 2014 | 34.52 | 34.65 | 34.49 | 34.64 | 467,634 | +0.12(+0.35%) |
Jun 24, 2014 | 34.65 | 34.73 | 34.51 | 34.52 | 674,080 | -0.13(-0.37%) |
Jun 23, 2014 | 34.74 | 34.74 | 34.58 | 34.65 | 842,576 | -0.06(-0.16%) |
Jun 20, 2014 | 34.76 | 34.76 | 34.65 | 34.71 | 1,181,780 | +0.06(+0.16%) |
Jun 19, 2014 | 34.52 | 34.65 | 34.52 | 34.65 | 196,960 | +0.14(+0.40%) |
Jun 18, 2014 | 34.28 | 34.52 | 34.23 | 34.52 | 555,289 | +0.24(+0.70%) |
Jun 17, 2014 | 34.21 | 34.29 | 34.15 | 34.27 | 440,536 | +0.04(+0.11%) |
Jun 16, 2014 | 34.20 | 34.32 | 34.18 | 34.24 | 259,506 | +0.02(+0.05%) |
Jun 13, 2014 | 34.18 | 34.27 | 34.11 | 34.22 | 144,412 | +0.08(+0.24%) |
Jun 12, 2014 | 34.29 | 34.29 | 34.05 | 34.14 | 267,946 | -0.13(-0.38%) |
Jun 11, 2014 | 34.38 | 34.38 | 34.23 | 34.27 | 347,532 | -0.16(-0.46%) |
Jun 10, 2014 | 34.49 | 34.49 | 34.37 | 34.42 | 232,133 | -0.09(-0.27%) |
Jun 06, 2014 | 34.51 | 34.54 | 34.47 | 34.52 | 338,938 | +0.06(+0.19%) |
Jun 05, 2014 | 34.38 | 34.47 | 34.21 | 34.45 | 386,337 | +0.13(+0.38%) |
Jun 04, 2014 | 34.18 | 34.32 | 34.11 | 34.32 | 335,660 | +0.14(+0.41%) |
Jun 03, 2014 | 34.20 | 34.20 | 34.13 | 34.18 | 328,630 | -0.04(-0.11%) |
Jun 02, 2014 | 34.28 | 34.28 | 34.14 | 34.22 | 223,543 | -0.02(-0.05%) |
May 30, 2014 | 34.12 | 34.24 | 34.09 | 34.24 | 368,569 | +0.12(+0.35%) |
May 29, 2014 | 34.04 | 34.12 | 33.96 | 34.12 | 304,738 | +0.16(+0.46%) |
May 28, 2014 | 34.06 | 34.06 | 33.93 | 33.96 | 391,530 | -0.06(-0.19%) |
May 27, 2014 | 34.08 | 34.10 | 33.98 | 34.02 | 305,202 | +0.07(+0.22%) |
May 23, 2014 | 33.93 | 33.95 | 33.95 | 33.95 | 288,368 | +0.05(+0.14%) |
May 22, 2014 | 33.88 | 33.92 | 33.76 | 33.90 | 512,995 | +0.09(+0.27%) |
May 21, 2014 | 33.72 | 33.82 | 33.58 | 33.81 | 156,902 | +0.19(+0.55%) |
May 20, 2014 | 33.85 | 33.85 | 33.56 | 33.63 | 176,497 | -0.20(-0.60%) |
May 19, 2014 | 33.82 | 33.84 | 33.73 | 33.83 | 172,066 | +0.00(+0.00%) |
May 16, 2014 | 33.77 | 33.83 | 33.62 | 33.83 | 184,587 | +0.16(+0.47%) |
May 15, 2014 | 33.86 | 33.88 | 33.59 | 33.67 | 210,274 | -0.27(-0.81%) |
May 14, 2014 | 34.06 | 34.06 | 33.92 | 33.95 | 169,284 | -0.09(-0.26%) |
May 13, 2014 | 34.06 | 34.07 | 33.99 | 34.03 | 216,391 | +0.05(+0.14%) |
May 12, 2014 | 33.95 | 34.01 | 33.92 | 33.99 | 412,377 | +0.17(+0.49%) |
May 09, 2014 | 33.79 | 33.83 | 33.66 | 33.82 | 182,852 | +0.05(+0.14%) |
May 08, 2014 | 33.74 | 33.94 | 33.67 | 33.77 | 817,092 | -0.02(-0.05%) |
May 07, 2014 | 33.68 | 33.80 | 33.55 | 33.79 | 166,427 | +0.20(+0.61%) |
May 06, 2014 | 33.83 | 33.83 | 33.59 | 33.59 | 299,555 | -0.25(-0.74%) |
May 05, 2014 | 33.67 | 33.85 | 33.58 | 33.84 | 189,699 | +0.09(+0.27%) |
May 02, 2014 | 33.78 | 33.92 | 33.72 | 33.75 | 329,333 | -0.09(-0.27%) |