Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.85 | 33.04 | 32.40 | 32.48 | 1,466,002 | -0.30(-0.92%) |
Jul 30, 2014 | 34.00 | 34.01 | 32.66 | 32.78 | 2,371,962 | -0.15(-0.46%) |
Jul 29, 2014 | 33.22 | 33.33 | 32.84 | 32.93 | 910,587 | -0.33(-1.00%) |
Jul 28, 2014 | 33.01 | 33.32 | 32.85 | 33.26 | 688,666 | +0.22(+0.66%) |
Jul 25, 2014 | 33.34 | 33.40 | 33.02 | 33.04 | 503,110 | -0.43(-1.28%) |
Jul 24, 2014 | 33.66 | 33.74 | 33.31 | 33.47 | 549,315 | -0.20(-0.58%) |
Jul 23, 2014 | 33.68 | 33.79 | 33.49 | 33.67 | 758,188 | +0.07(+0.20%) |
Jul 22, 2014 | 33.72 | 33.72 | 33.46 | 33.60 | 514,667 | -0.12(-0.36%) |
Jul 21, 2014 | 33.31 | 33.90 | 33.31 | 33.72 | 1,017,208 | +0.31(+0.92%) |
Jul 18, 2014 | 33.57 | 33.61 | 33.36 | 33.41 | 535,308 | -0.15(-0.45%) |
Jul 17, 2014 | 33.68 | 33.95 | 33.50 | 33.56 | 808,982 | -0.27(-0.80%) |
Jul 16, 2014 | 34.04 | 34.04 | 33.56 | 33.83 | 1,013,042 | -0.01(-0.02%) |
Jul 15, 2014 | 33.59 | 33.88 | 33.59 | 33.84 | 521,522 | +0.20(+0.58%) |
Jul 14, 2014 | 33.65 | 33.89 | 33.54 | 33.65 | 363,169 | +0.14(+0.43%) |
Jul 11, 2014 | 33.41 | 33.59 | 33.29 | 33.50 | 558,452 | +0.03(+0.09%) |
Jul 10, 2014 | 33.42 | 33.57 | 33.20 | 33.47 | 1,016,344 | -0.22(-0.65%) |
Jul 09, 2014 | 33.64 | 33.77 | 33.43 | 33.69 | 802,514 | +0.13(+0.38%) |
Jul 08, 2014 | 33.52 | 33.72 | 33.45 | 33.56 | 785,816 | +0.00(+0.00%) |
Jul 07, 2014 | 33.65 | 33.71 | 33.44 | 33.56 | 892,970 | -0.11(-0.34%) |
Jul 03, 2014 | 33.73 | 33.68 | 33.68 | 33.68 | 864,241 | +0.16(+0.47%) |
Jul 02, 2014 | 33.77 | 33.85 | 33.44 | 33.52 | 608,012 | -0.20(-0.58%) |
Jul 01, 2014 | 33.52 | 33.85 | 33.40 | 33.71 | 1,693,836 | +0.38(+1.15%) |
Jun 30, 2014 | 33.16 | 33.49 | 33.15 | 33.33 | 824,804 | +0.16(+0.48%) |
Jun 27, 2014 | 33.34 | 33.46 | 33.17 | 33.17 | 1,508,505 | -0.19(-0.56%) |
Jun 26, 2014 | 33.46 | 33.46 | 33.05 | 33.36 | 437,573 | -0.08(-0.25%) |
Jun 25, 2014 | 33.34 | 33.52 | 33.25 | 33.44 | 666,119 | +0.13(+0.38%) |
Jun 24, 2014 | 33.28 | 33.52 | 33.20 | 33.31 | 1,416,226 | -0.04(-0.11%) |
Jun 23, 2014 | 33.98 | 34.15 | 33.33 | 33.35 | 1,156,537 | -0.43(-1.28%) |
Jun 20, 2014 | 34.43 | 34.44 | 33.73 | 33.79 | 1,538,669 | -0.49(-1.44%) |
Jun 19, 2014 | 34.59 | 34.71 | 34.09 | 34.28 | 853,763 | -0.28(-0.80%) |
Jun 18, 2014 | 34.50 | 34.59 | 34.29 | 34.56 | 352,972 | +0.04(+0.11%) |
Jun 17, 2014 | 34.12 | 34.59 | 34.11 | 34.52 | 401,570 | +0.34(+1.01%) |
Jun 16, 2014 | 34.29 | 34.39 | 34.15 | 34.17 | 495,608 | -0.12(-0.35%) |
Jun 13, 2014 | 34.31 | 34.36 | 34.15 | 34.29 | 790,437 | +0.02(+0.04%) |
Jun 12, 2014 | 34.18 | 34.31 | 33.92 | 34.28 | 925,127 | -0.39(-1.12%) |
Jun 11, 2014 | 34.78 | 34.95 | 34.67 | 34.67 | 473,747 | -0.25(-0.73%) |
Jun 10, 2014 | 34.76 | 34.95 | 34.65 | 34.92 | 264,542 | -0.04(-0.13%) |
Jun 06, 2014 | 35.01 | 35.16 | 34.92 | 34.97 | 319,779 | +0.06(+0.17%) |
Jun 05, 2014 | 34.76 | 34.97 | 34.72 | 34.91 | 531,069 | +0.16(+0.47%) |
Jun 04, 2014 | 34.43 | 34.78 | 34.43 | 34.74 | 631,718 | +0.24(+0.69%) |
Jun 03, 2014 | 34.36 | 34.56 | 34.26 | 34.50 | 802,319 | +0.07(+0.20%) |
Jun 02, 2014 | 34.47 | 34.75 | 34.35 | 34.44 | 898,240 | +0.03(+0.09%) |
May 30, 2014 | 34.38 | 34.59 | 34.27 | 34.41 | 882,925 | +0.00(+0.00%) |
May 29, 2014 | 34.34 | 34.50 | 34.28 | 34.41 | 288,607 | +0.16(+0.46%) |
May 28, 2014 | 34.22 | 34.40 | 34.09 | 34.25 | 535,551 | -0.06(-0.17%) |
May 27, 2014 | 34.13 | 34.41 | 34.13 | 34.31 | 508,174 | +0.28(+0.84%) |
May 23, 2014 | 34.12 | 34.03 | 34.03 | 34.03 | 381,748 | -0.01(-0.04%) |
May 22, 2014 | 33.95 | 34.15 | 33.91 | 34.04 | 395,884 | +0.09(+0.26%) |
May 21, 2014 | 33.98 | 34.15 | 33.92 | 33.95 | 892,004 | -0.01(-0.04%) |
May 20, 2014 | 33.65 | 34.15 | 33.59 | 33.97 | 1,029,311 | +0.31(+0.93%) |
May 19, 2014 | 33.47 | 33.71 | 33.42 | 33.65 | 461,797 | +0.07(+0.20%) |
May 16, 2014 | 33.37 | 33.65 | 33.08 | 33.58 | 784,051 | +0.22(+0.67%) |
May 15, 2014 | 33.41 | 33.49 | 33.09 | 33.36 | 570,529 | -0.11(-0.34%) |
May 14, 2014 | 33.83 | 33.89 | 33.44 | 33.47 | 610,203 | -0.38(-1.13%) |
May 13, 2014 | 33.82 | 33.98 | 33.65 | 33.85 | 742,510 | -0.12(-0.35%) |
May 12, 2014 | 34.01 | 34.21 | 33.95 | 33.97 | 557,686 | +0.13(+0.38%) |
May 09, 2014 | 33.82 | 33.94 | 33.60 | 33.85 | 1,151,786 | +0.03(+0.09%) |
May 08, 2014 | 33.93 | 34.24 | 33.79 | 33.82 | 1,349,351 | -0.18(-0.53%) |
May 07, 2014 | 33.25 | 34.05 | 33.25 | 34.00 | 2,482,516 | +0.77(+2.32%) |
May 06, 2014 | 33.46 | 33.63 | 33.21 | 33.22 | 1,196,482 | -0.38(-1.14%) |
May 05, 2014 | 33.73 | 33.82 | 33.49 | 33.61 | 946,800 | -0.19(-0.55%) |
May 02, 2014 | 33.97 | 34.43 | 33.79 | 33.79 | 786,099 | -0.44(-1.29%) |