Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.99 | 34.99 | 34.62 | 34.62 | 76,010 | -0.65(-1.86%) |
Jul 30, 2014 | 35.53 | 35.53 | 35.24 | 35.27 | 30,844 | -0.29(-0.82%) |
Jul 29, 2014 | 35.87 | 35.87 | 35.57 | 35.57 | 15,677 | -0.10(-0.27%) |
Jul 28, 2014 | 35.83 | 35.89 | 35.60 | 35.66 | 27,744 | -0.05(-0.13%) |
Jul 25, 2014 | 35.91 | 35.91 | 35.68 | 35.71 | 27,586 | -0.27(-0.76%) |
Jul 24, 2014 | 35.97 | 36.03 | 35.95 | 35.98 | 27,586 | +0.03(+0.09%) |
Jul 23, 2014 | 35.95 | 36.03 | 35.95 | 35.95 | 17,990 | +0.02(+0.04%) |
Jul 22, 2014 | 35.94 | 36.03 | 35.91 | 35.93 | 38,324 | -0.00(-0.01%) |
Jul 21, 2014 | 35.85 | 36.01 | 35.84 | 35.94 | 38,723 | -0.13(-0.35%) |
Jul 18, 2014 | 35.94 | 36.10 | 35.77 | 36.06 | 62,487 | +0.26(+0.71%) |
Jul 17, 2014 | 35.97 | 36.10 | 35.75 | 35.81 | 20,990 | -0.22(-0.62%) |
Jul 16, 2014 | 36.02 | 36.07 | 35.99 | 36.03 | 12,775 | +0.11(+0.31%) |
Jul 15, 2014 | 36.07 | 36.09 | 35.90 | 35.92 | 27,368 | -0.30(-0.82%) |
Jul 14, 2014 | 36.25 | 36.25 | 36.17 | 36.22 | 38,199 | +0.20(+0.54%) |
Jul 11, 2014 | 35.89 | 36.02 | 35.87 | 36.02 | 39,728 | +0.05(+0.13%) |
Jul 10, 2014 | 35.88 | 35.99 | 35.81 | 35.97 | 32,676 | -0.19(-0.52%) |
Jul 09, 2014 | 36.10 | 36.18 | 36.03 | 36.16 | 25,734 | +0.16(+0.45%) |
Jul 08, 2014 | 36.07 | 36.14 | 36.00 | 36.00 | 42,489 | -0.12(-0.32%) |
Jul 07, 2014 | 36.10 | 36.18 | 36.10 | 36.11 | 26,448 | -0.15(-0.41%) |
Jul 03, 2014 | 36.14 | 36.26 | 36.26 | 36.26 | 31,575 | +0.19(+0.52%) |
Jul 02, 2014 | 36.12 | 36.12 | 36.00 | 36.08 | 447,461 | +0.03(+0.09%) |
Jul 01, 2014 | 36.01 | 36.09 | 35.91 | 36.05 | 46,817 | +0.18(+0.50%) |
Jun 30, 2014 | 35.75 | 35.97 | 35.75 | 35.87 | 63,540 | +0.05(+0.14%) |
Jun 27, 2014 | 35.69 | 35.81 | 35.64 | 35.81 | 31,082 | +0.05(+0.14%) |
Jun 26, 2014 | 35.72 | 35.77 | 35.60 | 35.77 | 20,434 | -0.06(-0.16%) |
Jun 25, 2014 | 35.68 | 35.85 | 35.68 | 35.82 | 29,227 | -0.06(-0.17%) |
Jun 24, 2014 | 35.97 | 36.01 | 35.84 | 35.88 | 23,576 | -0.16(-0.44%) |
Jun 23, 2014 | 36.20 | 36.20 | 35.94 | 36.04 | 33,013 | -0.16(-0.44%) |
Jun 20, 2014 | 36.25 | 36.25 | 36.10 | 36.20 | 31,696 | +0.03(+0.09%) |
Jun 19, 2014 | 36.15 | 36.23 | 36.13 | 36.17 | 20,392 | +0.13(+0.36%) |
Jun 18, 2014 | 35.69 | 36.04 | 35.69 | 36.04 | 48,153 | +0.32(+0.89%) |
Jun 17, 2014 | 35.69 | 35.76 | 35.61 | 35.72 | 61,138 | -0.04(-0.10%) |
Jun 16, 2014 | 35.69 | 35.76 | 35.64 | 35.75 | 60,506 | +0.15(+0.41%) |
Jun 13, 2014 | 35.69 | 35.73 | 35.58 | 35.61 | 28,675 | -0.05(-0.13%) |
Jun 12, 2014 | 35.86 | 35.88 | 35.64 | 35.65 | 20,907 | -0.17(-0.47%) |
Jun 11, 2014 | 35.83 | 35.91 | 35.75 | 35.82 | 17,757 | -0.06(-0.17%) |
Jun 10, 2014 | 35.80 | 35.89 | 35.76 | 35.88 | 17,295 | +0.06(+0.17%) |
Jun 06, 2014 | 35.67 | 35.82 | 35.67 | 35.82 | 43,658 | +0.02(+0.04%) |
Jun 05, 2014 | 35.78 | 35.84 | 35.67 | 35.81 | 58,252 | +0.08(+0.23%) |
Jun 04, 2014 | 35.63 | 35.73 | 35.59 | 35.73 | 20,846 | +0.02(+0.05%) |
Jun 03, 2014 | 35.74 | 35.74 | 35.63 | 35.71 | 71,721 | -0.04(-0.10%) |
Jun 02, 2014 | 35.82 | 35.82 | 35.67 | 35.75 | 65,240 | -0.02(-0.05%) |
May 30, 2014 | 35.61 | 35.81 | 35.61 | 35.76 | 69,173 | +0.13(+0.35%) |
May 29, 2014 | 35.53 | 35.66 | 35.53 | 35.64 | 73,092 | +0.24(+0.67%) |
May 28, 2014 | 35.45 | 35.47 | 35.35 | 35.40 | 68,995 | -0.12(-0.33%) |
May 27, 2014 | 35.63 | 35.63 | 35.44 | 35.52 | 142,791 | -0.00(-0.01%) |
May 23, 2014 | 35.50 | 35.52 | 35.52 | 35.52 | 64,733 | -0.05(-0.13%) |
May 22, 2014 | 35.63 | 35.63 | 35.47 | 35.57 | 27,936 | +0.04(+0.12%) |
May 21, 2014 | 35.39 | 35.57 | 35.34 | 35.53 | 14,624 | +0.16(+0.44%) |
May 20, 2014 | 35.53 | 35.53 | 35.34 | 35.37 | 40,261 | -0.19(-0.53%) |
May 19, 2014 | 35.67 | 35.67 | 35.49 | 35.56 | 68,746 | -0.10(-0.28%) |
May 16, 2014 | 35.55 | 35.66 | 35.49 | 35.66 | 31,472 | +0.31(+0.87%) |
May 15, 2014 | 35.49 | 35.58 | 35.34 | 35.35 | 111,135 | -0.14(-0.39%) |
May 14, 2014 | 35.65 | 35.65 | 35.43 | 35.49 | 21,199 | -0.03(-0.08%) |
May 13, 2014 | 35.45 | 35.60 | 35.45 | 35.52 | 25,060 | -0.03(-0.09%) |
May 12, 2014 | 35.45 | 35.62 | 35.41 | 35.55 | 63,149 | +0.20(+0.56%) |
May 09, 2014 | 35.35 | 35.41 | 35.31 | 35.35 | 42,094 | +0.09(+0.27%) |
May 08, 2014 | 35.26 | 35.43 | 35.23 | 35.26 | 47,191 | -0.03(-0.08%) |
May 07, 2014 | 35.11 | 35.29 | 35.00 | 35.28 | 40,185 | +0.35(+0.99%) |
May 06, 2014 | 35.04 | 35.09 | 34.93 | 34.94 | 25,055 | -0.09(-0.25%) |
May 05, 2014 | 34.87 | 35.07 | 34.87 | 35.02 | 12,563 | +0.00(+0.00%) |
May 02, 2014 | 35.14 | 35.14 | 34.97 | 35.02 | 628,165 | -0.13(-0.37%) |