Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.44 | 33.68 | 33.16 | 33.17 | 100,667 | -0.65(-1.91%) |
Jul 30, 2014 | 33.92 | 33.92 | 33.58 | 33.82 | 60,942 | +0.11(+0.32%) |
Jul 29, 2014 | 33.95 | 34.13 | 33.64 | 33.71 | 52,398 | -0.26(-0.76%) |
Jul 28, 2014 | 34.09 | 34.26 | 33.72 | 33.97 | 59,134 | -0.10(-0.29%) |
Jul 25, 2014 | 34.03 | 34.20 | 33.91 | 34.07 | 76,347 | -0.27(-0.77%) |
Jul 24, 2014 | 34.55 | 34.63 | 34.15 | 34.33 | 70,994 | -0.17(-0.50%) |
Jul 23, 2014 | 34.71 | 34.74 | 34.39 | 34.51 | 61,014 | -0.23(-0.67%) |
Jul 22, 2014 | 34.75 | 35.03 | 34.62 | 34.74 | 59,198 | +0.10(+0.29%) |
Jul 21, 2014 | 34.55 | 34.80 | 34.31 | 34.64 | 92,517 | -0.07(-0.19%) |
Jul 18, 2014 | 34.46 | 35.00 | 34.41 | 34.71 | 135,420 | +0.15(+0.43%) |
Jul 17, 2014 | 34.80 | 35.21 | 34.47 | 34.56 | 128,747 | -0.45(-1.28%) |
Jul 16, 2014 | 35.24 | 35.38 | 34.88 | 35.00 | 123,183 | -0.06(-0.17%) |
Jul 15, 2014 | 35.43 | 35.62 | 34.86 | 35.06 | 95,590 | -0.27(-0.77%) |
Jul 14, 2014 | 35.13 | 35.43 | 35.06 | 35.34 | 182,575 | +0.48(+1.38%) |
Jul 11, 2014 | 34.91 | 35.18 | 34.62 | 34.85 | 127,862 | -0.13(-0.38%) |
Jul 10, 2014 | 34.51 | 35.33 | 34.43 | 34.99 | 163,754 | -0.21(-0.59%) |
Jul 09, 2014 | 35.31 | 35.51 | 35.11 | 35.19 | 72,432 | -0.07(-0.21%) |
Jul 08, 2014 | 35.17 | 35.47 | 34.98 | 35.27 | 135,874 | +0.00(+0.00%) |
Jul 07, 2014 | 35.74 | 36.00 | 35.19 | 35.27 | 80,332 | -0.63(-1.75%) |
Jul 03, 2014 | 35.67 | 35.90 | 35.90 | 35.90 | 43,663 | +0.37(+1.05%) |
Jul 02, 2014 | 35.59 | 35.67 | 35.35 | 35.53 | 76,802 | -0.24(-0.67%) |
Jul 01, 2014 | 35.42 | 36.04 | 35.33 | 35.77 | 183,800 | +0.34(+0.96%) |
Jun 30, 2014 | 35.38 | 35.61 | 34.99 | 35.43 | 115,687 | -0.12(-0.33%) |
Jun 27, 2014 | 34.76 | 35.58 | 34.76 | 35.54 | 201,665 | +0.52(+1.49%) |
Jun 26, 2014 | 35.00 | 35.32 | 34.79 | 35.02 | 99,033 | -0.03(-0.09%) |
Jun 25, 2014 | 34.46 | 35.07 | 34.46 | 35.05 | 123,029 | +0.44(+1.27%) |
Jun 24, 2014 | 34.66 | 35.19 | 34.50 | 34.61 | 95,826 | -0.20(-0.57%) |
Jun 23, 2014 | 35.01 | 35.01 | 34.61 | 34.81 | 121,352 | -0.33(-0.94%) |
Jun 20, 2014 | 35.38 | 35.48 | 34.70 | 35.14 | 451,242 | -0.33(-0.93%) |
Jun 19, 2014 | 35.48 | 35.56 | 35.29 | 35.48 | 122,903 | -0.04(-0.12%) |
Jun 18, 2014 | 35.14 | 35.54 | 34.77 | 35.52 | 66,797 | +0.32(+0.92%) |
Jun 17, 2014 | 34.99 | 35.41 | 34.82 | 35.19 | 79,663 | +0.09(+0.26%) |
Jun 16, 2014 | 34.99 | 35.23 | 34.71 | 35.10 | 53,624 | +0.00(+0.00%) |
Jun 13, 2014 | 35.46 | 35.46 | 34.85 | 35.10 | 75,199 | -0.26(-0.73%) |
Jun 12, 2014 | 35.72 | 35.72 | 35.09 | 35.36 | 126,422 | -0.49(-1.36%) |
Jun 11, 2014 | 36.04 | 36.10 | 35.71 | 35.85 | 89,547 | -0.41(-1.14%) |
Jun 10, 2014 | 36.43 | 36.43 | 35.87 | 36.26 | 61,453 | -0.11(-0.30%) |
Jun 06, 2014 | 36.24 | 36.47 | 36.19 | 36.37 | 111,236 | +0.32(+0.89%) |
Jun 05, 2014 | 35.09 | 36.08 | 34.88 | 36.05 | 136,361 | +0.93(+2.63%) |
Jun 04, 2014 | 34.97 | 35.32 | 34.83 | 35.12 | 125,025 | +0.00(+0.00%) |
Jun 03, 2014 | 34.97 | 35.45 | 34.87 | 35.12 | 174,805 | -0.09(-0.26%) |
Jun 02, 2014 | 35.26 | 35.43 | 34.92 | 35.21 | 89,871 | +0.08(+0.24%) |
May 30, 2014 | 35.35 | 35.38 | 35.00 | 35.13 | 141,237 | -0.12(-0.35%) |
May 29, 2014 | 35.15 | 35.35 | 34.85 | 35.25 | 100,780 | +0.29(+0.83%) |
May 28, 2014 | 35.07 | 35.17 | 34.77 | 34.96 | 119,590 | -0.28(-0.80%) |
May 27, 2014 | 34.98 | 35.52 | 34.76 | 35.24 | 148,033 | +0.45(+1.31%) |
May 23, 2014 | 34.08 | 34.79 | 34.79 | 34.79 | 103,634 | +0.48(+1.40%) |
May 22, 2014 | 34.05 | 34.37 | 33.91 | 34.31 | 24,849 | +0.26(+0.75%) |
May 21, 2014 | 34.16 | 34.29 | 33.81 | 34.05 | 73,700 | +0.07(+0.22%) |
May 20, 2014 | 34.01 | 34.24 | 33.65 | 33.98 | 256,958 | -0.14(-0.41%) |
May 19, 2014 | 33.63 | 34.21 | 33.63 | 34.12 | 56,180 | +0.34(+1.00%) |
May 16, 2014 | 33.82 | 33.86 | 33.27 | 33.78 | 96,826 | -0.12(-0.37%) |
May 15, 2014 | 33.78 | 33.97 | 33.06 | 33.91 | 159,829 | -0.11(-0.32%) |
May 14, 2014 | 34.49 | 34.61 | 33.89 | 34.01 | 124,514 | -0.59(-1.72%) |
May 13, 2014 | 34.65 | 34.90 | 34.46 | 34.61 | 101,350 | -0.15(-0.43%) |
May 12, 2014 | 34.06 | 34.97 | 33.95 | 34.76 | 166,944 | +0.83(+2.46%) |
May 09, 2014 | 33.44 | 34.00 | 33.38 | 33.92 | 62,503 | +0.27(+0.81%) |
May 08, 2014 | 34.03 | 34.36 | 33.63 | 33.65 | 80,300 | -0.35(-1.02%) |
May 07, 2014 | 33.82 | 34.19 | 33.34 | 34.00 | 78,225 | +0.29(+0.86%) |
May 06, 2014 | 33.93 | 34.10 | 33.48 | 33.71 | 205,992 | -0.39(-1.14%) |
May 05, 2014 | 33.84 | 34.41 | 33.64 | 34.10 | 109,039 | +0.01(+0.02%) |
May 02, 2014 | 34.34 | 34.70 | 33.96 | 34.09 | 113,744 | -0.16(-0.46%) |