Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.66 | 34.91 | 33.83 | 33.93 | 590,351 | -1.04(-2.97%) |
Jul 30, 2014 | 34.99 | 35.25 | 34.56 | 34.97 | 468,260 | +0.29(+0.84%) |
Jul 29, 2014 | 34.51 | 35.24 | 34.43 | 34.68 | 572,696 | +0.23(+0.67%) |
Jul 28, 2014 | 34.31 | 34.62 | 33.66 | 34.45 | 705,703 | -0.03(-0.09%) |
Jul 25, 2014 | 34.38 | 34.95 | 34.25 | 34.48 | 549,937 | -0.25(-0.72%) |
Jul 24, 2014 | 34.57 | 35.48 | 34.51 | 34.73 | 792,180 | +0.41(+1.19%) |
Jul 23, 2014 | 34.57 | 35.17 | 34.07 | 34.32 | 660,599 | -0.16(-0.46%) |
Jul 22, 2014 | 34.40 | 34.81 | 34.17 | 34.48 | 452,127 | +0.45(+1.32%) |
Jul 21, 2014 | 34.08 | 34.40 | 33.52 | 34.03 | 568,800 | -0.13(-0.38%) |
Jul 18, 2014 | 33.41 | 34.50 | 33.41 | 34.16 | 642,231 | +0.79(+2.37%) |
Jul 17, 2014 | 32.76 | 33.87 | 32.51 | 33.37 | 767,717 | +0.44(+1.34%) |
Jul 16, 2014 | 35.34 | 35.34 | 32.67 | 32.93 | 2,033,798 | -2.21(-6.29%) |
Jul 15, 2014 | 35.40 | 35.64 | 34.44 | 35.14 | 892,960 | -0.14(-0.40%) |
Jul 14, 2014 | 35.00 | 35.72 | 34.98 | 35.28 | 1,343,732 | +0.65(+1.88%) |
Jul 11, 2014 | 34.30 | 34.81 | 33.91 | 34.63 | 1,362,173 | +0.51(+1.49%) |
Jul 10, 2014 | 32.73 | 34.39 | 32.09 | 34.12 | 1,405,314 | +1.01(+3.05%) |
Jul 09, 2014 | 32.10 | 33.36 | 32.00 | 33.11 | 760,588 | +0.97(+3.02%) |
Jul 08, 2014 | 32.36 | 32.75 | 31.34 | 32.14 | 1,142,606 | -0.46(-1.41%) |
Jul 07, 2014 | 33.78 | 34.12 | 32.26 | 32.60 | 1,293,386 | -1.33(-3.92%) |
Jul 03, 2014 | 34.33 | 33.93 | 33.93 | 33.93 | 473,500 | -0.33(-0.96%) |
Jul 02, 2014 | 33.78 | 34.83 | 33.57 | 34.26 | 1,037,713 | +0.07(+0.20%) |
Jul 01, 2014 | 34.17 | 37.08 | 34.03 | 34.19 | 4,849,661 | +0.94(+2.83%) |
Jun 30, 2014 | 31.79 | 33.30 | 31.71 | 33.25 | 2,131,481 | +1.54(+4.86%) |
Jun 27, 2014 | 30.51 | 31.89 | 30.33 | 31.71 | 1,520,372 | +1.01(+3.29%) |
Jun 26, 2014 | 30.15 | 30.76 | 30.09 | 30.70 | 565,181 | +0.41(+1.35%) |
Jun 25, 2014 | 30.75 | 31.65 | 30.22 | 30.29 | 1,727,944 | -0.67(-2.16%) |
Jun 24, 2014 | 29.95 | 31.56 | 29.78 | 30.96 | 1,301,731 | +1.23(+4.14%) |
Jun 23, 2014 | 30.00 | 30.48 | 29.67 | 29.73 | 938,958 | -0.04(-0.13%) |
Jun 20, 2014 | 28.26 | 29.93 | 28.10 | 29.77 | 2,279,880 | +1.65(+5.87%) |
Jun 19, 2014 | 28.21 | 28.42 | 27.71 | 28.12 | 652,124 | +0.07(+0.25%) |
Jun 18, 2014 | 28.41 | 28.48 | 27.52 | 28.05 | 909,888 | -0.53(-1.85%) |
Jun 17, 2014 | 28.04 | 28.92 | 27.85 | 28.58 | 715,725 | +0.75(+2.69%) |
Jun 16, 2014 | 27.59 | 28.04 | 27.34 | 27.83 | 398,914 | +0.08(+0.29%) |
Jun 13, 2014 | 27.35 | 28.33 | 27.19 | 27.75 | 621,325 | +0.24(+0.87%) |
Jun 12, 2014 | 28.18 | 28.30 | 27.38 | 27.51 | 641,399 | -0.64(-2.27%) |
Jun 11, 2014 | 28.14 | 28.62 | 27.83 | 28.15 | 615,772 | -0.17(-0.60%) |
Jun 10, 2014 | 28.55 | 28.55 | 27.76 | 28.32 | 656,150 | -0.11(-0.39%) |
Jun 06, 2014 | 28.74 | 28.83 | 28.33 | 28.43 | 485,670 | -0.07(-0.25%) |
Jun 05, 2014 | 28.99 | 28.99 | 28.27 | 28.50 | 583,487 | -0.19(-0.66%) |
Jun 04, 2014 | 28.22 | 28.82 | 28.02 | 28.69 | 706,257 | +0.36(+1.27%) |
Jun 03, 2014 | 27.81 | 28.46 | 27.80 | 28.33 | 1,155,438 | +0.16(+0.57%) |
Jun 02, 2014 | 27.62 | 28.20 | 27.09 | 28.17 | 937,278 | +0.20(+0.72%) |
May 30, 2014 | 28.61 | 28.61 | 27.64 | 27.97 | 1,003,033 | -0.54(-1.89%) |
May 29, 2014 | 28.70 | 28.99 | 28.41 | 28.51 | 519,520 | +0.02(+0.07%) |
May 28, 2014 | 29.51 | 29.62 | 28.46 | 28.49 | 1,039,293 | -0.79(-2.70%) |
May 27, 2014 | 28.69 | 29.40 | 28.41 | 29.28 | 1,028,023 | +0.95(+3.35%) |
May 23, 2014 | 28.31 | 28.33 | 28.33 | 28.33 | 620,000 | -0.02(-0.07%) |
May 22, 2014 | 28.13 | 28.91 | 28.13 | 28.35 | 778,765 | +0.31(+1.11%) |
May 21, 2014 | 27.23 | 28.22 | 27.02 | 28.04 | 971,125 | +1.10(+4.08%) |
May 20, 2014 | 27.38 | 27.68 | 26.77 | 26.94 | 818,715 | -0.38(-1.41%) |
May 19, 2014 | 26.94 | 27.90 | 26.86 | 27.32 | 806,589 | +0.52(+1.92%) |
May 16, 2014 | 26.76 | 26.89 | 26.45 | 26.81 | 574,050 | +0.00(+0.00%) |
May 15, 2014 | 26.53 | 26.86 | 25.90 | 26.81 | 863,295 | +0.07(+0.26%) |
May 14, 2014 | 26.84 | 26.91 | 26.42 | 26.74 | 741,360 | -0.16(-0.59%) |
May 13, 2014 | 25.99 | 26.98 | 25.92 | 26.90 | 703,094 | +1.05(+4.06%) |
May 12, 2014 | 26.20 | 26.34 | 25.07 | 25.85 | 945,533 | +0.03(+0.12%) |
May 09, 2014 | 25.47 | 26.95 | 24.96 | 25.82 | 1,476,740 | +1.12(+4.53%) |
May 08, 2014 | 25.87 | 25.87 | 24.66 | 24.70 | 680,843 | -1.11(-4.30%) |
May 07, 2014 | 25.54 | 25.84 | 24.75 | 25.81 | 1,012,037 | +0.43(+1.69%) |
May 06, 2014 | 25.12 | 25.83 | 24.26 | 25.38 | 764,666 | -0.02(-0.08%) |
May 05, 2014 | 24.50 | 25.47 | 24.27 | 25.40 | 1,254,821 | +0.66(+2.67%) |
May 02, 2014 | 25.11 | 25.18 | 24.45 | 24.74 | 489,638 | -0.24(-0.96%) |