Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.08 | 33.10 | 32.80 | 32.81 | 1,260,185 | -0.64(-1.91%) |
Jul 30, 2014 | 33.52 | 33.54 | 33.29 | 33.45 | 789,940 | -0.06(-0.18%) |
Jul 29, 2014 | 33.68 | 33.70 | 33.51 | 33.51 | 845,348 | -0.14(-0.43%) |
Jul 28, 2014 | 33.63 | 33.68 | 33.46 | 33.65 | 899,235 | +0.03(+0.08%) |
Jul 25, 2014 | 33.72 | 33.74 | 33.51 | 33.63 | 742,212 | -0.18(-0.53%) |
Jul 24, 2014 | 33.83 | 33.85 | 33.75 | 33.80 | 875,116 | +0.08(+0.23%) |
Jul 23, 2014 | 33.76 | 33.76 | 33.68 | 33.73 | 1,091,339 | +0.20(+0.58%) |
Jul 22, 2014 | 33.55 | 33.58 | 33.49 | 33.53 | 1,051,284 | +0.14(+0.43%) |
Jul 21, 2014 | 33.35 | 33.41 | 33.27 | 33.39 | 839,322 | -0.08(-0.23%) |
Jul 18, 2014 | 33.27 | 33.52 | 33.23 | 33.46 | 1,038,658 | +0.35(+1.05%) |
Jul 17, 2014 | 33.38 | 33.46 | 33.10 | 33.12 | 973,293 | -0.42(-1.24%) |
Jul 16, 2014 | 33.55 | 33.59 | 33.47 | 33.53 | 1,845,203 | +0.14(+0.41%) |
Jul 15, 2014 | 33.52 | 33.52 | 33.23 | 33.40 | 701,723 | -0.20(-0.58%) |
Jul 14, 2014 | 33.61 | 33.65 | 33.56 | 33.59 | 655,072 | +0.20(+0.61%) |
Jul 11, 2014 | 33.38 | 33.45 | 33.27 | 33.39 | 593,229 | +0.05(+0.15%) |
Jul 10, 2014 | 33.20 | 33.35 | 33.12 | 33.34 | 1,101,492 | -0.36(-1.06%) |
Jul 09, 2014 | 33.59 | 33.72 | 33.51 | 33.69 | 845,479 | -0.03(-0.10%) |
Jul 08, 2014 | 33.84 | 33.84 | 33.62 | 33.73 | 957,674 | -0.27(-0.80%) |
Jul 07, 2014 | 34.02 | 34.03 | 33.93 | 34.00 | 1,199,590 | -0.26(-0.74%) |
Jul 03, 2014 | 34.14 | 34.26 | 34.26 | 34.26 | 390,269 | +0.11(+0.32%) |
Jul 02, 2014 | 34.10 | 34.15 | 34.05 | 34.15 | 933,289 | -0.01(-0.02%) |
Jul 01, 2014 | 34.04 | 34.23 | 34.04 | 34.15 | 1,047,483 | +0.23(+0.68%) |
Jun 30, 2014 | 33.89 | 33.93 | 33.81 | 33.92 | 831,241 | -0.09(-0.25%) |
Jun 27, 2014 | 33.84 | 34.01 | 33.79 | 34.01 | 878,381 | +0.09(+0.25%) |
Jun 26, 2014 | 33.82 | 33.92 | 33.63 | 33.92 | 634,911 | +0.19(+0.55%) |
Jun 25, 2014 | 33.60 | 33.75 | 33.59 | 33.74 | 916,282 | +0.00(+0.00%) |
Jun 24, 2014 | 33.92 | 33.94 | 33.72 | 33.74 | 1,394,128 | -0.31(-0.92%) |
Jun 23, 2014 | 34.03 | 34.06 | 33.92 | 34.05 | 773,487 | +0.02(+0.05%) |
Jun 20, 2014 | 34.12 | 34.12 | 33.98 | 34.03 | 1,083,935 | -0.09(-0.27%) |
Jun 19, 2014 | 34.19 | 34.22 | 34.10 | 34.12 | 888,725 | +0.06(+0.17%) |
Jun 18, 2014 | 33.82 | 34.07 | 33.75 | 34.07 | 708,431 | +0.33(+0.99%) |
Jun 17, 2014 | 33.59 | 33.75 | 33.58 | 33.73 | 1,235,618 | -0.04(-0.12%) |
Jun 16, 2014 | 33.74 | 33.81 | 33.69 | 33.77 | 947,864 | +0.01(+0.02%) |
Jun 13, 2014 | 33.74 | 33.79 | 33.67 | 33.77 | 1,208,703 | -0.01(-0.02%) |
Jun 12, 2014 | 33.84 | 33.89 | 33.72 | 33.77 | 801,102 | +0.07(+0.20%) |
Jun 11, 2014 | 33.85 | 33.85 | 33.68 | 33.71 | 1,049,953 | -0.29(-0.86%) |
Jun 10, 2014 | 33.93 | 34.00 | 33.88 | 34.00 | 755,171 | +0.03(+0.10%) |
Jun 06, 2014 | 33.87 | 33.97 | 33.81 | 33.97 | 967,183 | +0.21(+0.62%) |
Jun 05, 2014 | 33.58 | 33.78 | 33.47 | 33.76 | 885,684 | +0.30(+0.90%) |
Jun 04, 2014 | 33.43 | 33.48 | 33.37 | 33.46 | 1,065,791 | +0.02(+0.05%) |
Jun 03, 2014 | 33.46 | 33.46 | 33.40 | 33.44 | 769,663 | -0.22(-0.64%) |
Jun 02, 2014 | 33.72 | 33.73 | 33.59 | 33.66 | 810,446 | +0.03(+0.10%) |
May 30, 2014 | 33.61 | 33.63 | 33.51 | 33.63 | 983,589 | +0.01(+0.02%) |
May 29, 2014 | 33.58 | 33.62 | 33.50 | 33.62 | 1,154,316 | +0.16(+0.47%) |
May 28, 2014 | 33.45 | 33.50 | 33.39 | 33.46 | 920,270 | -0.07(-0.22%) |
May 27, 2014 | 33.53 | 33.56 | 33.18 | 33.53 | 1,060,689 | +0.29(+0.88%) |
May 23, 2014 | 33.08 | 33.24 | 33.24 | 33.24 | 1,080,731 | +0.09(+0.26%) |
May 22, 2014 | 33.17 | 33.19 | 33.11 | 33.16 | 520,673 | +0.00(+0.00%) |
May 21, 2014 | 33.04 | 33.17 | 33.02 | 33.15 | 603,913 | +0.20(+0.62%) |
May 20, 2014 | 33.10 | 33.10 | 32.85 | 32.95 | 867,250 | -0.18(-0.55%) |
May 19, 2014 | 33.09 | 33.15 | 33.02 | 33.13 | 806,938 | -0.03(-0.10%) |
May 16, 2014 | 33.13 | 33.19 | 33.05 | 33.17 | 594,111 | +0.08(+0.25%) |
May 15, 2014 | 33.22 | 33.23 | 32.93 | 33.08 | 907,694 | -0.22(-0.66%) |
May 14, 2014 | 33.37 | 33.39 | 33.27 | 33.31 | 1,009,682 | -0.10(-0.31%) |
May 13, 2014 | 33.43 | 33.45 | 33.35 | 33.41 | 688,866 | -0.09(-0.26%) |
May 12, 2014 | 33.46 | 33.52 | 33.37 | 33.50 | 724,842 | +0.22(+0.66%) |
May 09, 2014 | 33.30 | 33.35 | 33.15 | 33.28 | 722,873 | -0.07(-0.20%) |
May 08, 2014 | 33.43 | 33.50 | 33.30 | 33.34 | 982,457 | -0.02(-0.07%) |
May 07, 2014 | 33.34 | 33.38 | 33.21 | 33.37 | 826,791 | +0.07(+0.20%) |
May 06, 2014 | 33.33 | 33.38 | 33.27 | 33.30 | 774,894 | +0.04(+0.13%) |
May 05, 2014 | 33.13 | 33.27 | 32.97 | 33.26 | 1,936,248 | +0.05(+0.15%) |
May 02, 2014 | 33.14 | 33.23 | 33.06 | 33.21 | 568,315 | +0.02(+0.08%) |