Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.44 | 32.78 | 32.21 | 32.22 | 306,598 | -0.52(-1.57%) |
Jul 30, 2014 | 33.22 | 33.24 | 32.57 | 32.74 | 273,215 | -0.36(-1.08%) |
Jul 29, 2014 | 33.41 | 33.43 | 33.05 | 33.10 | 188,799 | -0.27(-0.82%) |
Jul 28, 2014 | 32.91 | 33.43 | 32.90 | 33.37 | 232,698 | +0.45(+1.38%) |
Jul 25, 2014 | 33.02 | 33.09 | 32.88 | 32.92 | 273,134 | -0.27(-0.83%) |
Jul 24, 2014 | 33.30 | 33.43 | 33.06 | 33.19 | 156,369 | -0.14(-0.41%) |
Jul 23, 2014 | 33.61 | 33.61 | 33.21 | 33.33 | 197,052 | -0.21(-0.61%) |
Jul 22, 2014 | 33.69 | 33.70 | 33.42 | 33.54 | 210,587 | +0.02(+0.06%) |
Jul 21, 2014 | 33.40 | 33.72 | 33.25 | 33.52 | 543,219 | -0.03(-0.10%) |
Jul 18, 2014 | 33.14 | 33.56 | 33.00 | 33.55 | 274,751 | +0.34(+1.01%) |
Jul 17, 2014 | 33.42 | 33.69 | 33.18 | 33.21 | 204,519 | -0.41(-1.21%) |
Jul 16, 2014 | 33.63 | 33.84 | 33.35 | 33.62 | 366,147 | +0.01(+0.04%) |
Jul 15, 2014 | 33.41 | 33.63 | 33.23 | 33.61 | 311,814 | +0.16(+0.49%) |
Jul 14, 2014 | 34.12 | 34.12 | 33.44 | 33.44 | 232,879 | -0.47(-1.40%) |
Jul 11, 2014 | 34.37 | 34.45 | 33.91 | 33.91 | 264,191 | -0.47(-1.36%) |
Jul 10, 2014 | 34.28 | 34.47 | 34.20 | 34.38 | 275,469 | -0.08(-0.24%) |
Jul 09, 2014 | 34.69 | 34.81 | 34.35 | 34.46 | 273,640 | -0.19(-0.54%) |
Jul 08, 2014 | 34.47 | 34.93 | 34.47 | 34.65 | 282,202 | +0.21(+0.60%) |
Jul 07, 2014 | 34.52 | 34.73 | 34.35 | 34.44 | 186,301 | -0.10(-0.30%) |
Jul 03, 2014 | 34.73 | 34.55 | 34.55 | 34.55 | 300,377 | -0.20(-0.57%) |
Jul 02, 2014 | 35.12 | 35.12 | 34.70 | 34.75 | 478,065 | -0.49(-1.40%) |
Jul 01, 2014 | 35.26 | 35.41 | 35.06 | 35.24 | 341,140 | -0.03(-0.08%) |
Jun 30, 2014 | 34.90 | 35.35 | 34.72 | 35.27 | 438,215 | +0.27(+0.77%) |
Jun 27, 2014 | 34.33 | 35.02 | 34.33 | 35.00 | 633,829 | +0.45(+1.31%) |
Jun 26, 2014 | 34.34 | 34.57 | 34.28 | 34.55 | 270,741 | +0.14(+0.42%) |
Jun 25, 2014 | 34.17 | 34.43 | 34.10 | 34.40 | 323,368 | +0.14(+0.40%) |
Jun 24, 2014 | 33.98 | 34.45 | 33.98 | 34.26 | 395,789 | +0.28(+0.83%) |
Jun 23, 2014 | 34.03 | 34.13 | 33.67 | 33.98 | 232,018 | +0.08(+0.22%) |
Jun 20, 2014 | 34.07 | 34.07 | 33.84 | 33.91 | 618,426 | -0.04(-0.12%) |
Jun 19, 2014 | 33.55 | 34.02 | 33.55 | 33.95 | 250,874 | +0.42(+1.25%) |
Jun 18, 2014 | 33.02 | 33.58 | 32.97 | 33.53 | 387,982 | +0.55(+1.67%) |
Jun 17, 2014 | 33.01 | 33.10 | 32.84 | 32.98 | 326,312 | -0.12(-0.37%) |
Jun 16, 2014 | 32.86 | 33.41 | 32.86 | 33.10 | 247,905 | +0.21(+0.63%) |
Jun 13, 2014 | 33.08 | 33.16 | 32.79 | 32.90 | 219,622 | -0.24(-0.73%) |
Jun 12, 2014 | 33.15 | 33.28 | 32.63 | 33.14 | 493,419 | -0.23(-0.68%) |
Jun 11, 2014 | 33.94 | 33.99 | 33.36 | 33.36 | 292,350 | -0.59(-1.74%) |
Jun 10, 2014 | 34.00 | 34.08 | 33.87 | 33.96 | 271,579 | -0.30(-0.86%) |
Jun 06, 2014 | 34.31 | 34.39 | 34.09 | 34.25 | 223,275 | +0.07(+0.20%) |
Jun 05, 2014 | 33.64 | 34.18 | 33.57 | 34.18 | 380,824 | +0.60(+1.80%) |
Jun 04, 2014 | 33.57 | 33.66 | 33.35 | 33.58 | 285,909 | -0.03(-0.10%) |
Jun 03, 2014 | 33.70 | 33.85 | 33.50 | 33.61 | 360,562 | -0.26(-0.77%) |
Jun 02, 2014 | 34.11 | 34.15 | 33.78 | 33.87 | 339,968 | -0.24(-0.70%) |
May 30, 2014 | 34.04 | 34.15 | 33.91 | 34.11 | 320,986 | +0.11(+0.32%) |
May 29, 2014 | 34.18 | 34.23 | 33.96 | 34.00 | 263,766 | -0.22(-0.64%) |
May 28, 2014 | 34.33 | 34.43 | 34.13 | 34.22 | 380,951 | -0.20(-0.58%) |
May 27, 2014 | 34.27 | 34.51 | 34.14 | 34.42 | 450,757 | +0.39(+1.15%) |
May 23, 2014 | 33.82 | 34.03 | 34.03 | 34.03 | 392,398 | +0.23(+0.68%) |
May 22, 2014 | 33.36 | 33.84 | 33.36 | 33.80 | 139,741 | +0.40(+1.20%) |
May 21, 2014 | 33.43 | 33.43 | 33.04 | 33.40 | 278,919 | +0.02(+0.06%) |
May 20, 2014 | 33.45 | 33.60 | 32.98 | 33.38 | 419,859 | -0.09(-0.27%) |
May 19, 2014 | 33.85 | 33.85 | 33.43 | 33.47 | 252,611 | -0.43(-1.28%) |
May 16, 2014 | 33.54 | 33.91 | 33.49 | 33.90 | 271,753 | +0.25(+0.76%) |
May 15, 2014 | 33.72 | 33.90 | 33.54 | 33.65 | 268,888 | -0.21(-0.63%) |
May 14, 2014 | 33.83 | 34.06 | 33.66 | 33.86 | 282,845 | -0.01(-0.02%) |
May 13, 2014 | 34.08 | 34.24 | 33.65 | 33.87 | 286,040 | -0.16(-0.46%) |
May 12, 2014 | 34.18 | 34.26 | 33.98 | 34.02 | 386,276 | -0.09(-0.26%) |
May 09, 2014 | 34.36 | 34.53 | 34.01 | 34.11 | 237,654 | -0.35(-1.01%) |
May 08, 2014 | 34.89 | 35.06 | 34.36 | 34.46 | 232,553 | -0.38(-1.09%) |
May 07, 2014 | 34.13 | 34.91 | 34.08 | 34.84 | 298,530 | +0.79(+2.32%) |
May 06, 2014 | 34.21 | 34.37 | 33.86 | 34.05 | 356,944 | -0.35(-1.01%) |
May 05, 2014 | 34.06 | 34.45 | 33.95 | 34.40 | 234,002 | +0.12(+0.36%) |
May 02, 2014 | 34.94 | 34.98 | 34.19 | 34.28 | 325,534 | -0.71(-2.02%) |