Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.94 | 34.56 | 33.31 | 33.36 | 231,193 | -1.00(-2.91%) |
Jul 30, 2014 | 34.65 | 35.17 | 34.05 | 34.35 | 318,356 | -0.18(-0.52%) |
Jul 29, 2014 | 34.71 | 35.30 | 34.02 | 34.53 | 600,697 | +0.12(+0.34%) |
Jul 28, 2014 | 33.97 | 34.63 | 33.58 | 34.42 | 260,057 | +0.61(+1.79%) |
Jul 25, 2014 | 34.95 | 36.70 | 33.31 | 33.81 | 960,240 | -3.33(-8.97%) |
Jul 24, 2014 | 36.84 | 37.33 | 36.69 | 37.14 | 255,354 | +0.44(+1.19%) |
Jul 23, 2014 | 36.58 | 36.80 | 36.42 | 36.71 | 246,259 | +0.02(+0.06%) |
Jul 22, 2014 | 36.07 | 36.76 | 35.97 | 36.68 | 139,529 | +0.81(+2.25%) |
Jul 21, 2014 | 35.53 | 36.14 | 35.43 | 35.88 | 211,149 | -0.11(-0.30%) |
Jul 18, 2014 | 35.62 | 36.19 | 35.61 | 35.98 | 353,834 | +0.29(+0.81%) |
Jul 17, 2014 | 35.78 | 36.05 | 35.41 | 35.69 | 158,598 | -0.13(-0.36%) |
Jul 16, 2014 | 36.14 | 36.14 | 35.70 | 35.82 | 426,308 | -0.18(-0.50%) |
Jul 15, 2014 | 36.60 | 36.65 | 35.94 | 36.00 | 112,230 | -0.46(-1.27%) |
Jul 14, 2014 | 36.62 | 36.71 | 36.34 | 36.46 | 70,548 | +0.06(+0.16%) |
Jul 11, 2014 | 36.72 | 37.01 | 36.18 | 36.41 | 130,896 | -0.42(-1.15%) |
Jul 10, 2014 | 37.09 | 37.45 | 36.65 | 36.83 | 269,816 | -0.73(-1.95%) |
Jul 09, 2014 | 37.63 | 38.07 | 37.43 | 37.56 | 112,994 | +0.00(+0.00%) |
Jul 08, 2014 | 37.62 | 37.80 | 37.22 | 37.56 | 114,684 | -0.15(-0.40%) |
Jul 07, 2014 | 37.98 | 38.09 | 37.58 | 37.71 | 80,622 | -0.29(-0.77%) |
Jul 03, 2014 | 37.52 | 38.01 | 38.01 | 38.01 | 135,824 | +0.50(+1.33%) |
Jul 02, 2014 | 37.42 | 37.79 | 37.10 | 37.51 | 168,297 | +0.04(+0.10%) |
Jul 01, 2014 | 36.90 | 37.67 | 36.63 | 37.47 | 225,590 | +0.60(+1.62%) |
Jun 30, 2014 | 36.72 | 36.94 | 36.33 | 36.88 | 147,627 | +0.18(+0.49%) |
Jun 27, 2014 | 36.73 | 37.27 | 36.67 | 36.70 | 727,473 | -0.30(-0.81%) |
Jun 26, 2014 | 36.88 | 37.08 | 36.66 | 37.00 | 115,249 | +0.02(+0.06%) |
Jun 25, 2014 | 37.10 | 37.38 | 36.79 | 36.97 | 169,169 | -0.20(-0.54%) |
Jun 24, 2014 | 37.54 | 37.93 | 37.09 | 37.17 | 187,382 | -0.31(-0.82%) |
Jun 23, 2014 | 37.62 | 37.76 | 37.22 | 37.48 | 112,210 | -0.08(-0.23%) |
Jun 20, 2014 | 37.48 | 37.63 | 37.21 | 37.57 | 172,613 | +0.13(+0.36%) |
Jun 19, 2014 | 37.58 | 37.69 | 36.92 | 37.43 | 85,690 | -0.02(-0.05%) |
Jun 18, 2014 | 37.67 | 37.67 | 37.18 | 37.45 | 129,766 | -0.16(-0.43%) |
Jun 17, 2014 | 37.21 | 37.84 | 36.84 | 37.61 | 85,002 | +0.47(+1.26%) |
Jun 16, 2014 | 36.95 | 37.33 | 36.95 | 37.14 | 103,565 | +0.08(+0.23%) |
Jun 13, 2014 | 37.28 | 37.46 | 36.79 | 37.06 | 140,105 | -0.07(-0.18%) |
Jun 12, 2014 | 37.53 | 37.53 | 36.88 | 37.13 | 72,437 | -0.54(-1.43%) |
Jun 11, 2014 | 38.11 | 38.15 | 37.57 | 37.67 | 67,201 | -0.64(-1.67%) |
Jun 10, 2014 | 38.25 | 38.31 | 38.04 | 38.30 | 66,995 | +0.33(+0.86%) |
Jun 06, 2014 | 38.31 | 38.32 | 37.75 | 37.98 | 153,334 | -0.17(-0.46%) |
Jun 05, 2014 | 37.71 | 38.33 | 37.44 | 38.15 | 211,917 | +0.33(+0.86%) |
Jun 04, 2014 | 37.50 | 38.81 | 37.41 | 37.83 | 97,148 | +0.25(+0.66%) |
Jun 03, 2014 | 37.42 | 37.76 | 37.37 | 37.58 | 141,020 | +0.09(+0.24%) |
Jun 02, 2014 | 37.26 | 37.56 | 36.88 | 37.49 | 103,968 | +0.20(+0.54%) |
May 30, 2014 | 37.32 | 37.52 | 37.09 | 37.29 | 178,871 | -0.04(-0.11%) |
May 29, 2014 | 37.43 | 37.46 | 37.22 | 37.33 | 75,476 | -0.13(-0.36%) |
May 28, 2014 | 37.66 | 38.12 | 37.36 | 37.46 | 130,192 | -0.38(-1.00%) |
May 27, 2014 | 37.56 | 37.92 | 37.48 | 37.84 | 112,812 | +0.58(+1.56%) |
May 23, 2014 | 37.01 | 37.26 | 37.26 | 37.26 | 261,787 | -0.11(-0.30%) |
May 22, 2014 | 37.05 | 37.49 | 36.84 | 37.37 | 86,363 | +0.48(+1.29%) |
May 21, 2014 | 37.46 | 37.46 | 36.81 | 36.89 | 204,270 | -0.41(-1.09%) |
May 20, 2014 | 37.52 | 37.52 | 36.81 | 37.30 | 340,142 | -0.43(-1.15%) |
May 19, 2014 | 37.42 | 37.87 | 37.42 | 37.73 | 74,022 | +0.27(+0.73%) |
May 16, 2014 | 37.30 | 37.65 | 37.25 | 37.46 | 138,140 | +0.16(+0.42%) |
May 15, 2014 | 37.59 | 37.59 | 36.72 | 37.30 | 136,857 | -0.51(-1.35%) |
May 14, 2014 | 38.24 | 38.24 | 37.64 | 37.81 | 152,419 | -0.45(-1.17%) |
May 13, 2014 | 38.11 | 38.51 | 38.11 | 38.26 | 170,144 | +0.15(+0.40%) |
May 12, 2014 | 37.81 | 38.42 | 37.56 | 38.11 | 225,052 | +0.36(+0.94%) |
May 09, 2014 | 37.33 | 37.91 | 37.30 | 37.75 | 158,158 | +0.25(+0.68%) |
May 08, 2014 | 37.36 | 38.06 | 37.22 | 37.50 | 218,992 | +0.02(+0.05%) |
May 07, 2014 | 37.61 | 37.70 | 36.70 | 37.48 | 225,918 | -0.28(-0.75%) |
May 06, 2014 | 38.04 | 38.60 | 37.64 | 37.76 | 229,129 | -0.26(-0.68%) |
May 05, 2014 | 37.79 | 38.63 | 37.58 | 38.02 | 251,427 | -0.44(-1.14%) |
May 02, 2014 | 38.23 | 38.68 | 37.93 | 38.46 | 610,244 | +0.16(+0.43%) |