Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.84 | 32.84 | 32.38 | 32.41 | 234,456 | -0.64(-1.94%) |
Jul 30, 2014 | 33.21 | 33.21 | 32.94 | 33.05 | 12,527 | -0.03(-0.10%) |
Jul 29, 2014 | 33.21 | 33.22 | 33.15 | 33.08 | 5,649 | -0.11(-0.33%) |
Jul 28, 2014 | 33.25 | 33.25 | 33.09 | 33.19 | 12,374 | -0.04(-0.12%) |
Jul 25, 2014 | 33.38 | 33.38 | 33.16 | 33.23 | 7,838 | -0.27(-0.80%) |
Jul 24, 2014 | 33.53 | 33.55 | 33.45 | 33.50 | 10,192 | +0.05(+0.16%) |
Jul 23, 2014 | 33.55 | 33.55 | 33.33 | 33.44 | 21,224 | -0.05(-0.15%) |
Jul 22, 2014 | 33.56 | 33.56 | 33.49 | 33.49 | 8,745 | +0.15(+0.45%) |
Jul 21, 2014 | 33.40 | 33.40 | 33.24 | 33.34 | 9,079 | -0.12(-0.35%) |
Jul 18, 2014 | 33.17 | 33.47 | 33.17 | 33.46 | 11,703 | +0.38(+1.15%) |
Jul 17, 2014 | 33.21 | 33.36 | 33.07 | 33.08 | 18,489 | -0.30(-0.91%) |
Jul 16, 2014 | 33.65 | 33.65 | 33.24 | 33.38 | 62,517 | -0.08(-0.23%) |
Jul 15, 2014 | 33.60 | 33.66 | 33.36 | 33.46 | 10,929 | -0.04(-0.11%) |
Jul 14, 2014 | 33.63 | 33.63 | 33.49 | 33.50 | 13,406 | +0.06(+0.18%) |
Jul 11, 2014 | 33.52 | 33.52 | 33.37 | 33.44 | 15,189 | -0.06(-0.19%) |
Jul 10, 2014 | 33.25 | 33.56 | 33.17 | 33.50 | 102,626 | -0.13(-0.37%) |
Jul 09, 2014 | 33.78 | 33.78 | 33.57 | 33.63 | 59,895 | +0.05(+0.14%) |
Jul 08, 2014 | 33.67 | 33.67 | 33.52 | 33.58 | 12,942 | -0.19(-0.56%) |
Jul 07, 2014 | 33.93 | 33.96 | 33.72 | 33.77 | 31,557 | -0.24(-0.70%) |
Jul 03, 2014 | 33.93 | 34.01 | 34.01 | 34.01 | 37,203 | +0.14(+0.41%) |
Jul 02, 2014 | 33.98 | 34.07 | 33.85 | 33.87 | 119,302 | -0.25(-0.72%) |
Jul 01, 2014 | 34.22 | 34.26 | 34.12 | 34.12 | 254,006 | +0.26(+0.76%) |
Jun 30, 2014 | 33.82 | 33.86 | 33.65 | 33.86 | 59,447 | +0.09(+0.28%) |
Jun 27, 2014 | 33.60 | 33.77 | 33.60 | 33.76 | 21,960 | +0.21(+0.62%) |
Jun 26, 2014 | 33.69 | 33.69 | 33.42 | 33.55 | 13,518 | -0.03(-0.10%) |
Jun 25, 2014 | 33.38 | 33.59 | 33.38 | 33.59 | 9,978 | -0.01(-0.02%) |
Jun 24, 2014 | 33.70 | 33.81 | 33.60 | 33.60 | 33,748 | -0.07(-0.22%) |
Jun 23, 2014 | 33.80 | 33.80 | 33.61 | 33.67 | 7,823 | -0.02(-0.07%) |
Jun 20, 2014 | 33.71 | 33.73 | 33.62 | 33.69 | 20,691 | +0.05(+0.14%) |
Jun 19, 2014 | 33.58 | 33.65 | 33.53 | 33.65 | 6,999 | +0.05(+0.14%) |
Jun 18, 2014 | 33.45 | 33.60 | 33.38 | 33.60 | 39,664 | +0.17(+0.50%) |
Jun 17, 2014 | 33.17 | 33.56 | 33.16 | 33.43 | 22,971 | +0.28(+0.84%) |
Jun 16, 2014 | 33.19 | 33.19 | 33.11 | 33.15 | 31,029 | +0.00(+0.00%) |
Jun 13, 2014 | 33.15 | 33.17 | 33.10 | 33.15 | 26,353 | +0.12(+0.36%) |
Jun 12, 2014 | 33.05 | 33.09 | 32.98 | 33.04 | 13,630 | -0.14(-0.44%) |
Jun 11, 2014 | 33.18 | 33.21 | 33.05 | 33.18 | 39,963 | -0.12(-0.37%) |
Jun 10, 2014 | 33.39 | 33.39 | 33.27 | 33.30 | 15,022 | +0.02(+0.05%) |
Jun 06, 2014 | 33.26 | 33.34 | 33.26 | 33.29 | 141,063 | +0.16(+0.47%) |
Jun 05, 2014 | 32.82 | 33.14 | 32.71 | 33.13 | 16,606 | +0.35(+1.07%) |
Jun 04, 2014 | 32.62 | 32.78 | 32.62 | 32.78 | 41,053 | +0.18(+0.57%) |
Jun 03, 2014 | 32.61 | 32.62 | 32.56 | 32.60 | 10,788 | +0.02(+0.06%) |
Jun 02, 2014 | 32.51 | 32.59 | 32.38 | 32.58 | 16,414 | +0.10(+0.32%) |
May 30, 2014 | 32.45 | 32.47 | 32.42 | 32.47 | 12,686 | -0.02(-0.07%) |
May 29, 2014 | 32.44 | 32.49 | 32.37 | 32.49 | 18,378 | +0.13(+0.41%) |
May 28, 2014 | 32.39 | 32.39 | 32.19 | 32.36 | 13,635 | +0.02(+0.06%) |
May 27, 2014 | 32.40 | 32.40 | 32.29 | 32.34 | 22,459 | +0.19(+0.58%) |
May 23, 2014 | 32.03 | 32.16 | 32.16 | 32.16 | 13,047 | +0.15(+0.48%) |
May 22, 2014 | 32.03 | 32.03 | 31.97 | 32.00 | 17,486 | +0.19(+0.58%) |
May 21, 2014 | 31.69 | 31.83 | 31.69 | 31.82 | 23,147 | +0.12(+0.39%) |
May 20, 2014 | 32.04 | 32.05 | 31.65 | 31.69 | 27,829 | -0.38(-1.18%) |
May 19, 2014 | 32.02 | 32.08 | 32.02 | 32.07 | 4,592 | +0.21(+0.65%) |
May 16, 2014 | 31.79 | 31.87 | 31.72 | 31.86 | 21,377 | +0.08(+0.25%) |
May 15, 2014 | 31.97 | 31.97 | 31.56 | 31.79 | 16,823 | -0.27(-0.84%) |
May 14, 2014 | 32.18 | 32.18 | 32.06 | 32.06 | 12,369 | -0.23(-0.73%) |
May 13, 2014 | 32.41 | 32.45 | 32.28 | 32.29 | 15,004 | -0.14(-0.42%) |
May 12, 2014 | 32.37 | 32.43 | 32.36 | 32.43 | 18,542 | +0.45(+1.40%) |
May 09, 2014 | 31.95 | 31.98 | 31.80 | 31.98 | 12,479 | -0.00(-0.01%) |
May 08, 2014 | 32.06 | 32.28 | 31.93 | 31.99 | 17,621 | +0.05(+0.15%) |
May 07, 2014 | 31.97 | 31.97 | 31.82 | 31.94 | 10,338 | +0.13(+0.41%) |
May 06, 2014 | 31.84 | 31.95 | 31.78 | 31.81 | 22,070 | -0.23(-0.71%) |
May 05, 2014 | 31.92 | 32.04 | 31.72 | 32.04 | 10,100 | -0.02(-0.05%) |
May 02, 2014 | 32.20 | 32.23 | 32.00 | 32.05 | 105,681 | +0.11(+0.34%) |