Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.73 | 38.03 | 37.07 | 37.38 | 524,780 | -0.84(-2.19%) |
Jul 30, 2014 | 39.00 | 39.89 | 37.68 | 38.22 | 1,729,333 | +3.16(+9.01%) |
Jul 29, 2014 | 35.18 | 35.61 | 34.84 | 35.05 | 365,290 | -0.04(-0.10%) |
Jul 28, 2014 | 34.12 | 35.31 | 33.97 | 35.09 | 493,916 | +1.03(+3.02%) |
Jul 25, 2014 | 33.98 | 34.18 | 33.81 | 34.06 | 378,604 | -0.26(-0.76%) |
Jul 24, 2014 | 34.08 | 34.58 | 33.58 | 34.32 | 443,601 | +0.21(+0.62%) |
Jul 23, 2014 | 33.92 | 34.35 | 33.74 | 34.11 | 266,665 | +0.28(+0.83%) |
Jul 22, 2014 | 33.20 | 34.45 | 33.11 | 33.83 | 317,856 | +0.82(+2.48%) |
Jul 21, 2014 | 33.39 | 33.40 | 32.66 | 33.01 | 246,396 | -0.60(-1.79%) |
Jul 18, 2014 | 32.39 | 34.42 | 32.39 | 33.61 | 533,520 | +1.13(+3.48%) |
Jul 17, 2014 | 33.53 | 33.74 | 32.42 | 32.48 | 590,305 | -1.16(-3.45%) |
Jul 16, 2014 | 34.73 | 34.99 | 33.47 | 33.64 | 310,918 | -0.95(-2.75%) |
Jul 15, 2014 | 35.15 | 35.20 | 33.96 | 34.59 | 354,624 | -0.57(-1.62%) |
Jul 14, 2014 | 35.99 | 35.99 | 34.99 | 35.16 | 178,357 | -0.52(-1.46%) |
Jul 11, 2014 | 35.32 | 35.78 | 35.19 | 35.68 | 245,084 | +0.26(+0.73%) |
Jul 10, 2014 | 33.43 | 35.79 | 33.41 | 35.42 | 512,753 | +0.90(+2.61%) |
Jul 09, 2014 | 34.32 | 34.66 | 33.81 | 34.52 | 246,689 | +0.36(+1.05%) |
Jul 08, 2014 | 34.69 | 34.92 | 33.68 | 34.16 | 440,547 | -0.56(-1.61%) |
Jul 07, 2014 | 35.31 | 35.62 | 34.53 | 34.72 | 249,834 | -0.66(-1.87%) |
Jul 03, 2014 | 35.24 | 35.38 | 35.38 | 35.38 | 101,100 | +0.19(+0.54%) |
Jul 02, 2014 | 35.90 | 36.35 | 35.12 | 35.19 | 258,068 | -0.68(-1.90%) |
Jul 01, 2014 | 35.65 | 35.99 | 35.19 | 35.87 | 331,092 | +0.30(+0.84%) |
Jun 30, 2014 | 35.20 | 35.67 | 34.59 | 35.57 | 429,555 | +0.46(+1.31%) |
Jun 27, 2014 | 35.22 | 35.45 | 34.76 | 35.11 | 1,276,005 | -0.33(-0.93%) |
Jun 26, 2014 | 36.00 | 36.84 | 35.29 | 35.44 | 456,372 | +0.62(+1.78%) |
Jun 25, 2014 | 34.63 | 35.07 | 34.25 | 34.82 | 255,396 | -0.05(-0.13%) |
Jun 24, 2014 | 35.19 | 35.87 | 34.58 | 34.87 | 358,388 | -0.43(-1.23%) |
Jun 23, 2014 | 35.95 | 36.28 | 35.05 | 35.30 | 225,740 | -0.66(-1.84%) |
Jun 20, 2014 | 34.96 | 36.00 | 34.46 | 35.96 | 749,004 | +1.08(+3.10%) |
Jun 19, 2014 | 34.09 | 34.95 | 33.73 | 34.88 | 302,077 | +0.82(+2.41%) |
Jun 18, 2014 | 33.87 | 34.13 | 33.48 | 34.06 | 162,792 | +0.20(+0.59%) |
Jun 17, 2014 | 34.20 | 34.28 | 33.57 | 33.86 | 243,241 | -0.41(-1.20%) |
Jun 16, 2014 | 33.76 | 34.42 | 33.54 | 34.27 | 255,306 | +0.58(+1.72%) |
Jun 13, 2014 | 33.39 | 33.82 | 32.75 | 33.69 | 257,628 | +0.46(+1.38%) |
Jun 12, 2014 | 32.70 | 33.77 | 32.56 | 33.23 | 368,540 | +0.47(+1.43%) |
Jun 11, 2014 | 33.39 | 33.55 | 32.49 | 32.76 | 418,175 | -0.90(-2.67%) |
Jun 10, 2014 | 34.38 | 34.69 | 33.26 | 33.66 | 270,595 | -0.30(-0.88%) |
Jun 06, 2014 | 33.87 | 34.22 | 33.38 | 33.96 | 311,569 | +0.30(+0.89%) |
Jun 05, 2014 | 33.20 | 33.86 | 32.55 | 33.66 | 208,104 | +0.62(+1.88%) |
Jun 04, 2014 | 32.49 | 33.07 | 32.04 | 33.04 | 206,519 | +0.45(+1.38%) |
Jun 03, 2014 | 32.98 | 33.82 | 32.15 | 32.59 | 205,733 | -0.48(-1.45%) |
Jun 02, 2014 | 33.36 | 33.54 | 32.25 | 33.07 | 221,638 | -0.27(-0.81%) |
May 30, 2014 | 33.89 | 33.97 | 33.00 | 33.34 | 171,236 | -0.45(-1.33%) |
May 29, 2014 | 33.77 | 34.04 | 33.65 | 33.79 | 157,251 | +0.06(+0.18%) |
May 28, 2014 | 34.00 | 34.04 | 33.50 | 33.73 | 327,946 | -0.37(-1.09%) |
May 27, 2014 | 33.95 | 34.37 | 33.68 | 34.10 | 347,487 | +0.55(+1.64%) |
May 23, 2014 | 33.20 | 33.55 | 33.55 | 33.55 | 350,000 | +0.38(+1.15%) |
May 22, 2014 | 32.31 | 33.22 | 32.02 | 33.17 | 203,439 | +0.91(+2.82%) |
May 21, 2014 | 32.46 | 32.75 | 31.71 | 32.26 | 461,404 | -0.85(-2.57%) |
May 20, 2014 | 33.71 | 33.71 | 32.60 | 33.11 | 363,220 | -0.61(-1.81%) |
May 19, 2014 | 33.43 | 34.19 | 33.43 | 33.72 | 293,093 | +0.29(+0.87%) |
May 16, 2014 | 33.18 | 33.61 | 32.96 | 33.43 | 201,469 | +0.26(+0.78%) |
May 15, 2014 | 33.27 | 33.34 | 32.59 | 33.17 | 249,686 | -0.39(-1.16%) |
May 14, 2014 | 34.48 | 34.48 | 33.37 | 33.56 | 246,006 | -0.91(-2.64%) |
May 13, 2014 | 34.59 | 34.91 | 34.13 | 34.47 | 175,346 | -0.32(-0.92%) |
May 12, 2014 | 33.79 | 34.99 | 33.77 | 34.79 | 249,566 | +1.24(+3.70%) |
May 09, 2014 | 33.12 | 33.68 | 32.87 | 33.55 | 193,297 | +0.31(+0.93%) |
May 08, 2014 | 33.30 | 34.15 | 33.14 | 33.24 | 357,231 | -0.13(-0.39%) |
May 07, 2014 | 34.25 | 34.60 | 32.91 | 33.37 | 425,050 | -0.85(-2.48%) |
May 06, 2014 | 34.00 | 34.91 | 34.00 | 34.22 | 637,901 | -0.01(-0.03%) |
May 05, 2014 | 33.09 | 34.39 | 32.72 | 34.23 | 419,782 | +0.83(+2.49%) |
May 02, 2014 | 33.07 | 33.44 | 32.87 | 33.40 | 350,194 | +0.09(+0.27%) |