Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.55 | 35.55 | 35.13 | 35.13 | 1,745 | -0.80(-2.23%) |
Jul 30, 2014 | 35.86 | 35.93 | 35.75 | 35.93 | 6,456 | +0.63(+1.78%) |
Jul 29, 2014 | 35.30 | 35.30 | 35.30 | 35.30 | 832 | +0.15(+0.42%) |
Jul 28, 2014 | 34.95 | 35.15 | 34.95 | 35.15 | 3,245 | +0.05(+0.16%) |
Jul 25, 2014 | 35.34 | 35.34 | 35.10 | 35.10 | 3,853 | -0.24(-0.69%) |
Jul 24, 2014 | 35.34 | 35.34 | 35.34 | 35.34 | 581 | +0.22(+0.63%) |
Jul 23, 2014 | 35.12 | 35.12 | 35.12 | 35.12 | 422 | +0.00(+0.00%) |
Jul 22, 2014 | 35.11 | 35.12 | 35.01 | 35.12 | 2,596 | +0.35(+1.00%) |
Jul 21, 2014 | 34.76 | 34.77 | 34.76 | 34.77 | 1,714 | +0.26(+0.75%) |
Jul 18, 2014 | 34.51 | 34.51 | 34.51 | 34.51 | 57 | +0.00(+0.00%) |
Jul 17, 2014 | 34.71 | 34.71 | 34.51 | 34.51 | 1,166 | -0.43(-1.24%) |
Jul 16, 2014 | 35.14 | 35.14 | 34.85 | 34.95 | 19,509 | -0.14(-0.41%) |
Jul 15, 2014 | 35.86 | 35.86 | 34.98 | 35.09 | 4,091 | -0.34(-0.97%) |
Jul 14, 2014 | 35.72 | 35.72 | 35.44 | 35.44 | 2,940 | -0.01(-0.04%) |
Jul 11, 2014 | 35.38 | 35.45 | 35.36 | 35.45 | 4,754 | +0.14(+0.41%) |
Jul 10, 2014 | 35.30 | 35.36 | 34.61 | 35.31 | 6,157 | +0.01(+0.04%) |
Jul 09, 2014 | 35.17 | 35.29 | 35.17 | 35.29 | 32,923 | +0.12(+0.33%) |
Jul 08, 2014 | 35.72 | 35.72 | 35.15 | 35.18 | 7,295 | -0.61(-1.70%) |
Jul 07, 2014 | 36.21 | 36.21 | 35.69 | 35.79 | 10,921 | -0.54(-1.49%) |
Jul 03, 2014 | 36.24 | 36.33 | 36.33 | 36.33 | 3,093 | +0.19(+0.52%) |
Jul 02, 2014 | 36.18 | 36.18 | 36.14 | 36.14 | 1,942 | -0.12(-0.32%) |
Jul 01, 2014 | 36.15 | 36.26 | 36.14 | 36.26 | 3,407 | +0.59(+1.66%) |
Jun 30, 2014 | 35.58 | 35.66 | 35.58 | 35.66 | 2,194 | -0.13(-0.36%) |
Jun 27, 2014 | 35.56 | 35.79 | 35.56 | 35.79 | 3,117 | +0.25(+0.70%) |
Jun 26, 2014 | 35.89 | 35.89 | 35.46 | 35.54 | 2,863 | +0.08(+0.23%) |
Jun 25, 2014 | 35.45 | 35.46 | 35.45 | 35.46 | 1,524 | -0.09(-0.24%) |
Jun 24, 2014 | 35.51 | 35.55 | 35.51 | 35.55 | 932 | -0.05(-0.14%) |
Jun 23, 2014 | 35.98 | 35.98 | 35.60 | 35.60 | 1,778 | +0.02(+0.06%) |
Jun 20, 2014 | 35.42 | 35.58 | 35.42 | 35.58 | 1,102 | +0.20(+0.56%) |
Jun 19, 2014 | 35.38 | 35.38 | 35.38 | 35.38 | 641 | -0.00(-0.01%) |
Jun 18, 2014 | 35.00 | 35.38 | 35.00 | 35.38 | 1,654 | +0.26(+0.74%) |
Jun 17, 2014 | 35.05 | 35.22 | 35.05 | 35.12 | 13,443 | +0.30(+0.87%) |
Jun 16, 2014 | 34.89 | 34.89 | 34.68 | 34.82 | 2,242 | +0.27(+0.78%) |
Jun 13, 2014 | 34.51 | 34.55 | 34.51 | 34.55 | 2,430 | -0.02(-0.05%) |
Jun 12, 2014 | 34.72 | 34.72 | 34.56 | 34.57 | 5,889 | -0.20(-0.57%) |
Jun 11, 2014 | 34.82 | 34.82 | 34.69 | 34.77 | 2,914 | -0.15(-0.42%) |
Jun 10, 2014 | 34.82 | 34.91 | 34.80 | 34.91 | 4,414 | -0.05(-0.14%) |
Jun 06, 2014 | 34.90 | 34.96 | 34.90 | 34.96 | 756 | +0.29(+0.85%) |
Jun 05, 2014 | 34.32 | 34.77 | 34.26 | 34.67 | 3,662 | +0.42(+1.21%) |
Jun 04, 2014 | 34.25 | 34.25 | 34.25 | 34.25 | 789 | +0.11(+0.32%) |
Jun 03, 2014 | 34.01 | 34.15 | 34.01 | 34.15 | 3,474 | -0.07(-0.21%) |
Jun 02, 2014 | 34.24 | 34.24 | 34.17 | 34.22 | 3,870 | -0.20(-0.58%) |
May 30, 2014 | 34.48 | 34.54 | 34.38 | 34.42 | 3,640 | -0.14(-0.42%) |
May 29, 2014 | 34.49 | 34.56 | 34.49 | 34.56 | 1,525 | +0.19(+0.55%) |
May 28, 2014 | 34.38 | 34.38 | 34.37 | 34.37 | 2,364 | -0.06(-0.18%) |
May 27, 2014 | 34.01 | 34.43 | 34.01 | 34.43 | 2,636 | +0.43(+1.27%) |
May 23, 2014 | 33.90 | 34.00 | 34.00 | 34.00 | 15,480 | +0.01(+0.02%) |
May 22, 2014 | 34.00 | 34.00 | 34.00 | 34.00 | 574 | +0.28(+0.83%) |
May 21, 2014 | 33.92 | 33.92 | 33.72 | 33.72 | 4,785 | +0.07(+0.20%) |
May 20, 2014 | 33.59 | 33.78 | 33.59 | 33.65 | 4,723 | -0.41(-1.20%) |
May 19, 2014 | 34.05 | 34.05 | 34.05 | 34.05 | 1,554 | +0.34(+1.01%) |
May 16, 2014 | 33.51 | 33.72 | 33.51 | 33.72 | 835 | +0.26(+0.77%) |
May 15, 2014 | 34.14 | 34.14 | 33.44 | 33.46 | 6,150 | -0.45(-1.33%) |
May 14, 2014 | 34.02 | 34.02 | 33.90 | 33.91 | 2,187 | -0.39(-1.15%) |
May 13, 2014 | 34.32 | 34.32 | 34.21 | 34.30 | 1,848 | -0.17(-0.48%) |
May 12, 2014 | 34.32 | 34.54 | 34.32 | 34.47 | 1,216 | +0.96(+2.87%) |
May 09, 2014 | 33.35 | 33.70 | 33.35 | 33.51 | 10,588 | +0.16(+0.49%) |
May 08, 2014 | 33.70 | 33.83 | 33.34 | 33.34 | 3,828 | +0.09(+0.28%) |
May 07, 2014 | 33.21 | 33.33 | 33.04 | 33.25 | 12,821 | -0.42(-1.26%) |
May 06, 2014 | 33.67 | 33.67 | 33.67 | 33.67 | 2,142 | -0.15(-0.45%) |
May 05, 2014 | 33.69 | 33.83 | 33.61 | 33.83 | 5,418 | +0.14(+0.41%) |
May 02, 2014 | 33.71 | 33.77 | 33.69 | 33.69 | 8,396 | +0.21(+0.62%) |