Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.37 | 35.38 | 35.05 | 35.05 | 19,091 | -0.85(-2.35%) |
Jul 30, 2014 | 36.20 | 36.21 | 35.72 | 35.90 | 33,517 | -1.06(-2.88%) |
Jul 29, 2014 | 36.22 | 37.00 | 36.22 | 36.96 | 39,264 | +0.89(+2.47%) |
Jul 28, 2014 | 36.00 | 36.19 | 35.91 | 36.07 | 10,406 | -0.08(-0.22%) |
Jul 25, 2014 | 36.16 | 36.26 | 36.00 | 36.15 | 12,801 | -0.56(-1.53%) |
Jul 24, 2014 | 36.68 | 36.77 | 36.63 | 36.71 | 15,878 | -0.07(-0.18%) |
Jul 23, 2014 | 36.79 | 36.85 | 36.70 | 36.78 | 7,638 | +0.21(+0.58%) |
Jul 22, 2014 | 36.53 | 36.62 | 36.47 | 36.56 | 127,702 | +0.20(+0.54%) |
Jul 21, 2014 | 36.28 | 36.46 | 36.28 | 36.37 | 10,744 | +0.19(+0.53%) |
Jul 18, 2014 | 36.04 | 36.26 | 35.99 | 36.18 | 18,030 | -0.07(-0.19%) |
Jul 17, 2014 | 36.48 | 36.66 | 36.16 | 36.25 | 25,311 | -0.27(-0.74%) |
Jul 16, 2014 | 36.52 | 36.61 | 36.51 | 36.52 | 10,479 | +0.22(+0.61%) |
Jul 15, 2014 | 36.36 | 36.39 | 36.18 | 36.30 | 13,410 | -0.11(-0.30%) |
Jul 14, 2014 | 36.44 | 36.49 | 36.39 | 36.41 | 19,531 | +0.17(+0.47%) |
Jul 11, 2014 | 36.28 | 36.48 | 36.16 | 36.24 | 56,877 | -0.04(-0.11%) |
Jul 10, 2014 | 36.18 | 36.35 | 36.12 | 36.28 | 77,445 | -0.56(-1.52%) |
Jul 09, 2014 | 36.75 | 36.86 | 36.71 | 36.84 | 62,030 | +0.09(+0.24%) |
Jul 08, 2014 | 36.70 | 37.04 | 36.69 | 36.75 | 61,903 | +0.47(+1.30%) |
Jul 07, 2014 | 36.37 | 36.42 | 36.22 | 36.28 | 51,355 | -0.39(-1.07%) |
Jul 03, 2014 | 36.67 | 36.67 | 36.67 | 0 | +0.20(+0.55%) | |
Jul 02, 2014 | 36.46 | 36.50 | 36.39 | 36.47 | 14,182 | -0.03(-0.08%) |
Jul 01, 2014 | 36.20 | 36.52 | 36.14 | 36.50 | 21,117 | +0.66(+1.84%) |
Jun 30, 2014 | 35.79 | 35.93 | 35.75 | 35.84 | 24,268 | +0.33(+0.93%) |
Jun 27, 2014 | 35.36 | 35.51 | 35.31 | 35.51 | 26,468 | +0.08(+0.23%) |
Jun 26, 2014 | 35.41 | 35.43 | 35.16 | 35.43 | 35,575 | -0.03(-0.08%) |
Jun 25, 2014 | 35.49 | 35.49 | 35.33 | 35.46 | 26,872 | -0.46(-1.28%) |
Jun 24, 2014 | 36.10 | 36.12 | 35.81 | 35.92 | 37,144 | +0.27(+0.76%) |
Jun 23, 2014 | 35.71 | 35.76 | 35.58 | 35.65 | 19,433 | -0.16(-0.45%) |
Jun 20, 2014 | 35.85 | 35.96 | 35.80 | 35.81 | 37,292 | -0.14(-0.39%) |
Jun 19, 2014 | 36.04 | 36.04 | 35.89 | 35.95 | 220,070 | +0.01(+0.03%) |
Jun 18, 2014 | 36.16 | 36.16 | 35.70 | 35.94 | 277,326 | -0.21(-0.58%) |
Jun 17, 2014 | 36.22 | 36.32 | 36.13 | 36.15 | 58,086 | -0.20(-0.55%) |
Jun 16, 2014 | 36.23 | 36.43 | 36.23 | 36.35 | 18,075 | +0.16(+0.44%) |
Jun 13, 2014 | 35.97 | 36.19 | 35.90 | 36.19 | 149,872 | +0.26(+0.72%) |
Jun 12, 2014 | 35.79 | 36.04 | 35.79 | 35.93 | 23,961 | +0.26(+0.73%) |
Jun 11, 2014 | 35.44 | 35.70 | 35.44 | 35.67 | 26,715 | +0.70(+2.00%) |
Jun 10, 2014 | 34.87 | 35.05 | 34.87 | 34.97 | 31,900 | +0.30(+0.87%) |
Jun 06, 2014 | 34.74 | 34.76 | 34.55 | 34.67 | 30,812 | -0.44(-1.25%) |
Jun 05, 2014 | 34.90 | 35.11 | 34.90 | 35.11 | 14,461 | +0.17(+0.48%) |
Jun 04, 2014 | 35.09 | 35.12 | 34.87 | 34.94 | 28,861 | -0.19(-0.54%) |
Jun 03, 2014 | 35.05 | 35.23 | 35.05 | 35.13 | 31,981 | -0.04(-0.11%) |
Jun 02, 2014 | 35.23 | 35.28 | 35.06 | 35.17 | 19,579 | -0.22(-0.62%) |
May 30, 2014 | 35.07 | 35.42 | 35.07 | 35.39 | 19,737 | +0.37(+1.06%) |
May 29, 2014 | 34.91 | 35.02 | 34.84 | 35.02 | 19,036 | +0.36(+1.04%) |
May 28, 2014 | 34.64 | 34.68 | 34.56 | 34.66 | 17,658 | -0.27(-0.77%) |
May 27, 2014 | 35.18 | 35.18 | 34.90 | 34.93 | 44,331 | -0.22(-0.63%) |
May 23, 2014 | 35.15 | 35.15 | 35.15 | 0 | -0.20(-0.55%) | |
May 22, 2014 | 35.30 | 35.38 | 35.29 | 35.35 | 13,793 | +0.09(+0.24%) |
May 21, 2014 | 35.25 | 35.29 | 35.17 | 35.26 | 31,540 | -0.04(-0.10%) |
May 20, 2014 | 35.37 | 35.43 | 35.12 | 35.30 | 46,564 | -0.52(-1.47%) |
May 19, 2014 | 35.85 | 35.89 | 35.80 | 35.82 | 13,159 | -0.03(-0.08%) |
May 16, 2014 | 35.96 | 35.96 | 35.73 | 35.85 | 39,922 | +0.07(+0.20%) |
May 15, 2014 | 35.50 | 35.78 | 35.39 | 35.78 | 40,919 | +0.63(+1.80%) |
May 14, 2014 | 35.25 | 35.32 | 35.13 | 35.15 | 27,194 | +0.18(+0.50%) |
May 13, 2014 | 34.89 | 35.05 | 34.86 | 34.97 | 24,597 | +0.15(+0.43%) |
May 12, 2014 | 34.68 | 34.84 | 34.66 | 34.82 | 32,013 | +0.26(+0.75%) |
May 09, 2014 | 34.56 | 34.58 | 34.41 | 34.56 | 16,133 | -0.06(-0.17%) |
May 08, 2014 | 34.76 | 34.83 | 34.62 | 34.62 | 17,410 | -0.31(-0.89%) |
May 07, 2014 | 34.65 | 34.98 | 34.64 | 34.93 | 36,843 | +0.89(+2.61%) |
May 06, 2014 | 34.27 | 34.27 | 34.04 | 34.04 | 29,281 | -0.43(-1.25%) |
May 05, 2014 | 34.27 | 34.48 | 34.24 | 34.47 | 28,069 | -0.09(-0.26%) |
May 02, 2014 | 34.55 | 34.62 | 34.48 | 34.56 | 35,558 | -0.31(-0.89%) |