Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.07 | 34.28 | 33.65 | 33.65 | 764,182 | -0.77(-2.23%) |
Jul 30, 2014 | 34.39 | 34.52 | 34.24 | 34.42 | 453,810 | +0.02(+0.07%) |
Jul 29, 2014 | 34.54 | 34.97 | 34.34 | 34.39 | 731,430 | -0.16(-0.46%) |
Jul 28, 2014 | 34.52 | 34.68 | 34.21 | 34.55 | 662,458 | +0.03(+0.10%) |
Jul 25, 2014 | 34.20 | 34.58 | 34.03 | 34.52 | 605,994 | +0.24(+0.71%) |
Jul 24, 2014 | 34.35 | 34.50 | 34.22 | 34.27 | 899,990 | +0.01(+0.02%) |
Jul 23, 2014 | 34.51 | 34.54 | 34.23 | 34.27 | 632,759 | +0.13(+0.39%) |
Jul 22, 2014 | 33.88 | 34.23 | 33.86 | 34.13 | 713,562 | +0.27(+0.79%) |
Jul 21, 2014 | 33.92 | 34.13 | 33.75 | 33.87 | 539,547 | -0.17(-0.49%) |
Jul 18, 2014 | 33.72 | 34.07 | 33.55 | 34.03 | 551,210 | +0.48(+1.44%) |
Jul 17, 2014 | 34.02 | 34.16 | 33.51 | 33.55 | 695,274 | -0.48(-1.42%) |
Jul 16, 2014 | 34.45 | 34.50 | 33.76 | 34.03 | 611,454 | -0.31(-0.90%) |
Jul 15, 2014 | 34.32 | 34.42 | 34.05 | 34.34 | 476,018 | +0.03(+0.10%) |
Jul 14, 2014 | 34.31 | 34.47 | 34.18 | 34.31 | 365,663 | +0.19(+0.56%) |
Jul 11, 2014 | 33.99 | 34.17 | 33.82 | 34.12 | 317,876 | +0.14(+0.42%) |
Jul 10, 2014 | 33.49 | 34.08 | 33.47 | 33.97 | 514,181 | -0.09(-0.27%) |
Jul 09, 2014 | 34.10 | 34.27 | 33.95 | 34.07 | 474,026 | +0.02(+0.07%) |
Jul 08, 2014 | 34.15 | 34.22 | 33.90 | 34.04 | 674,268 | -0.23(-0.66%) |
Jul 07, 2014 | 34.52 | 34.63 | 34.25 | 34.27 | 441,337 | -0.38(-1.08%) |
Jul 03, 2014 | 34.34 | 34.64 | 34.64 | 34.64 | 340,248 | +0.39(+1.14%) |
Jul 02, 2014 | 34.58 | 34.82 | 34.21 | 34.25 | 593,369 | -0.50(-1.44%) |
Jul 01, 2014 | 34.75 | 35.26 | 34.73 | 34.75 | 1,066,660 | +0.04(+0.12%) |
Jun 30, 2014 | 33.98 | 34.74 | 33.62 | 34.71 | 1,144,564 | +0.73(+2.13%) |
Jun 27, 2014 | 33.76 | 34.02 | 33.58 | 33.98 | 512,672 | +0.11(+0.32%) |
Jun 26, 2014 | 33.94 | 34.01 | 33.71 | 33.87 | 442,598 | -0.12(-0.37%) |
Jun 25, 2014 | 33.91 | 34.27 | 33.87 | 34.00 | 734,859 | +0.11(+0.32%) |
Jun 24, 2014 | 34.12 | 34.42 | 33.85 | 33.89 | 534,159 | -0.21(-0.61%) |
Jun 23, 2014 | 34.15 | 34.25 | 33.88 | 34.10 | 505,467 | +0.04(+0.12%) |
Jun 20, 2014 | 34.02 | 34.26 | 34.02 | 34.06 | 894,002 | -0.01(-0.02%) |
Jun 19, 2014 | 34.18 | 34.27 | 33.93 | 34.07 | 428,502 | -0.07(-0.20%) |
Jun 18, 2014 | 34.10 | 34.19 | 33.89 | 34.13 | 472,281 | +0.02(+0.07%) |
Jun 17, 2014 | 33.64 | 34.45 | 33.64 | 34.11 | 599,824 | +0.31(+0.91%) |
Jun 16, 2014 | 33.94 | 34.12 | 33.71 | 33.80 | 334,627 | -0.17(-0.52%) |
Jun 13, 2014 | 34.03 | 34.22 | 33.87 | 33.97 | 303,553 | +0.01(+0.02%) |
Jun 12, 2014 | 34.12 | 34.17 | 33.84 | 33.97 | 334,561 | -0.21(-0.61%) |
Jun 11, 2014 | 34.14 | 34.23 | 33.91 | 34.17 | 395,922 | -0.01(-0.02%) |
Jun 10, 2014 | 34.15 | 34.40 | 34.12 | 34.18 | 728,095 | -0.31(-0.89%) |
Jun 06, 2014 | 34.51 | 34.79 | 34.34 | 34.49 | 1,061,253 | +0.07(+0.19%) |
Jun 05, 2014 | 34.94 | 34.99 | 34.37 | 34.42 | 917,794 | -0.51(-1.47%) |
Jun 04, 2014 | 34.21 | 35.09 | 34.21 | 34.94 | 1,074,647 | +0.75(+2.18%) |
Jun 03, 2014 | 34.36 | 34.47 | 34.12 | 34.19 | 736,478 | -0.27(-0.77%) |
Jun 02, 2014 | 34.11 | 34.57 | 33.83 | 34.46 | 693,422 | +0.44(+1.29%) |
May 30, 2014 | 34.12 | 34.27 | 33.90 | 34.02 | 692,237 | -0.19(-0.56%) |
May 29, 2014 | 34.12 | 34.36 | 33.85 | 34.21 | 1,046,005 | +0.36(+1.05%) |
May 28, 2014 | 33.91 | 34.17 | 33.75 | 33.85 | 809,287 | -0.03(-0.10%) |
May 27, 2014 | 33.59 | 34.12 | 33.49 | 33.88 | 753,918 | +0.32(+0.96%) |
May 23, 2014 | 33.02 | 33.56 | 33.56 | 33.56 | 729,805 | +0.45(+1.35%) |
May 22, 2014 | 32.79 | 33.16 | 32.68 | 33.11 | 404,545 | +0.32(+0.99%) |
May 21, 2014 | 32.34 | 32.89 | 32.26 | 32.79 | 599,655 | +0.60(+1.85%) |
May 20, 2014 | 32.76 | 32.80 | 32.11 | 32.19 | 485,476 | -0.60(-1.82%) |
May 19, 2014 | 32.13 | 32.86 | 32.06 | 32.79 | 622,077 | +0.61(+1.91%) |
May 16, 2014 | 31.94 | 32.20 | 31.71 | 32.18 | 582,349 | +0.26(+0.81%) |
May 15, 2014 | 32.42 | 32.45 | 31.59 | 31.92 | 741,954 | -0.59(-1.81%) |
May 14, 2014 | 32.95 | 32.95 | 32.47 | 32.51 | 744,982 | -0.48(-1.46%) |
May 13, 2014 | 32.29 | 33.14 | 32.21 | 32.99 | 1,415,409 | +0.70(+2.16%) |
May 12, 2014 | 32.09 | 32.51 | 31.98 | 32.29 | 761,307 | +0.36(+1.14%) |
May 09, 2014 | 31.79 | 32.13 | 31.52 | 31.93 | 851,627 | +0.16(+0.50%) |
May 08, 2014 | 31.95 | 32.17 | 31.72 | 31.77 | 582,043 | -0.25(-0.78%) |
May 07, 2014 | 32.01 | 32.16 | 31.62 | 32.02 | 740,707 | +0.15(+0.47%) |
May 06, 2014 | 31.93 | 32.08 | 31.77 | 31.87 | 262,929 | -0.14(-0.44%) |
May 05, 2014 | 31.79 | 32.09 | 31.45 | 32.01 | 313,611 | +0.18(+0.57%) |
May 02, 2014 | 31.62 | 32.11 | 31.62 | 31.83 | 340,524 | +0.12(+0.39%) |