Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.82 | 35.21 | 34.43 | 34.60 | 1,701,254 | -0.42(-1.21%) |
Jul 30, 2014 | 35.55 | 35.92 | 34.97 | 35.02 | 962,868 | -0.63(-1.76%) |
Jul 29, 2014 | 36.02 | 36.09 | 35.64 | 35.65 | 888,584 | -0.36(-1.00%) |
Jul 28, 2014 | 35.81 | 36.06 | 35.72 | 36.01 | 458,808 | +0.14(+0.40%) |
Jul 25, 2014 | 35.97 | 35.99 | 35.76 | 35.87 | 513,437 | -0.24(-0.67%) |
Jul 24, 2014 | 36.22 | 36.31 | 36.04 | 36.11 | 538,072 | -0.01(-0.02%) |
Jul 23, 2014 | 35.93 | 36.22 | 35.84 | 36.12 | 535,821 | +0.10(+0.27%) |
Jul 22, 2014 | 36.53 | 36.53 | 35.85 | 36.02 | 970,536 | -0.44(-1.20%) |
Jul 21, 2014 | 36.25 | 36.61 | 36.10 | 36.46 | 914,373 | +0.14(+0.39%) |
Jul 18, 2014 | 36.07 | 36.36 | 35.80 | 36.31 | 2,233,435 | +0.37(+1.02%) |
Jul 17, 2014 | 36.07 | 36.26 | 35.91 | 35.94 | 662,884 | -0.29(-0.79%) |
Jul 16, 2014 | 36.30 | 36.39 | 36.10 | 36.23 | 666,197 | -0.01(-0.02%) |
Jul 15, 2014 | 36.28 | 36.44 | 36.10 | 36.24 | 852,205 | +0.06(+0.17%) |
Jul 14, 2014 | 35.94 | 36.28 | 35.91 | 36.18 | 538,549 | +0.36(+1.01%) |
Jul 11, 2014 | 35.80 | 35.93 | 35.70 | 35.82 | 683,511 | -0.08(-0.21%) |
Jul 10, 2014 | 35.76 | 35.93 | 35.68 | 35.89 | 646,831 | -0.19(-0.52%) |
Jul 09, 2014 | 36.25 | 36.45 | 35.94 | 36.08 | 758,080 | -0.14(-0.39%) |
Jul 08, 2014 | 36.29 | 36.37 | 36.16 | 36.22 | 698,999 | -0.14(-0.37%) |
Jul 07, 2014 | 36.40 | 36.44 | 36.19 | 36.36 | 669,864 | -0.10(-0.27%) |
Jul 03, 2014 | 36.32 | 36.46 | 36.46 | 36.46 | 375,751 | +0.17(+0.48%) |
Jul 02, 2014 | 36.31 | 36.43 | 36.11 | 36.28 | 725,953 | -0.09(-0.25%) |
Jul 01, 2014 | 36.12 | 36.48 | 36.10 | 36.37 | 733,801 | +0.26(+0.71%) |
Jun 30, 2014 | 36.09 | 36.37 | 35.91 | 36.12 | 643,926 | +0.12(+0.33%) |
Jun 27, 2014 | 35.85 | 36.19 | 35.84 | 36.00 | 684,801 | -0.01(-0.02%) |
Jun 26, 2014 | 36.19 | 36.22 | 35.84 | 36.01 | 475,216 | -0.22(-0.60%) |
Jun 25, 2014 | 36.29 | 36.42 | 36.18 | 36.22 | 510,773 | -0.08(-0.23%) |
Jun 24, 2014 | 36.41 | 36.60 | 36.28 | 36.31 | 433,723 | -0.27(-0.74%) |
Jun 23, 2014 | 36.74 | 36.81 | 36.43 | 36.58 | 452,990 | -0.11(-0.29%) |
Jun 20, 2014 | 36.77 | 36.89 | 36.62 | 36.68 | 917,453 | +0.04(+0.10%) |
Jun 19, 2014 | 36.61 | 36.71 | 36.37 | 36.64 | 547,980 | +0.01(+0.02%) |
Jun 18, 2014 | 36.49 | 36.69 | 36.30 | 36.64 | 665,458 | +0.12(+0.33%) |
Jun 17, 2014 | 36.27 | 36.61 | 36.25 | 36.52 | 815,182 | +0.15(+0.41%) |
Jun 16, 2014 | 36.40 | 36.54 | 36.29 | 36.37 | 708,539 | -0.06(-0.17%) |
Jun 13, 2014 | 36.47 | 36.53 | 36.27 | 36.43 | 733,391 | -0.01(-0.04%) |
Jun 12, 2014 | 36.42 | 36.52 | 36.34 | 36.44 | 504,973 | -0.03(-0.08%) |
Jun 11, 2014 | 36.54 | 36.62 | 36.42 | 36.47 | 366,065 | -0.19(-0.51%) |
Jun 10, 2014 | 36.60 | 36.71 | 36.52 | 36.66 | 383,166 | -0.07(-0.18%) |
Jun 06, 2014 | 36.77 | 36.84 | 36.65 | 36.72 | 422,466 | +0.13(+0.35%) |
Jun 05, 2014 | 36.40 | 36.60 | 36.28 | 36.60 | 560,977 | +0.21(+0.57%) |
Jun 04, 2014 | 36.18 | 36.66 | 36.17 | 36.39 | 642,848 | +0.22(+0.60%) |
Jun 03, 2014 | 36.18 | 36.30 | 36.02 | 36.17 | 1,020,991 | -0.09(-0.25%) |
Jun 02, 2014 | 36.58 | 36.65 | 36.21 | 36.26 | 723,509 | -0.26(-0.71%) |
May 30, 2014 | 36.37 | 36.62 | 36.19 | 36.52 | 642,000 | +0.13(+0.35%) |
May 29, 2014 | 36.40 | 36.49 | 36.27 | 36.40 | 393,960 | +0.12(+0.33%) |
May 28, 2014 | 36.46 | 36.48 | 36.28 | 36.28 | 566,330 | -0.07(-0.20%) |
May 27, 2014 | 36.30 | 36.45 | 36.28 | 36.35 | 410,960 | +0.13(+0.37%) |
May 23, 2014 | 36.22 | 36.22 | 36.22 | 36.22 | 345,341 | -0.04(-0.11%) |
May 22, 2014 | 36.32 | 36.32 | 36.16 | 36.26 | 206,018 | -0.04(-0.12%) |
May 21, 2014 | 36.28 | 36.43 | 36.12 | 36.30 | 396,519 | +0.18(+0.50%) |
May 20, 2014 | 36.46 | 36.46 | 36.05 | 36.12 | 652,984 | -0.31(-0.84%) |
May 19, 2014 | 36.08 | 36.47 | 36.02 | 36.43 | 682,350 | +0.37(+1.03%) |
May 16, 2014 | 36.11 | 36.13 | 35.78 | 36.05 | 670,368 | -0.01(-0.04%) |
May 15, 2014 | 36.34 | 36.34 | 35.82 | 36.07 | 787,802 | -0.37(-1.02%) |
May 14, 2014 | 36.72 | 36.77 | 36.32 | 36.44 | 482,060 | -0.27(-0.73%) |
May 13, 2014 | 36.77 | 36.89 | 36.61 | 36.71 | 696,151 | +0.01(+0.02%) |
May 12, 2014 | 36.66 | 36.85 | 36.62 | 36.70 | 611,172 | +0.10(+0.26%) |
May 09, 2014 | 36.71 | 36.71 | 36.36 | 36.60 | 523,534 | -0.06(-0.16%) |
May 08, 2014 | 36.63 | 36.94 | 36.52 | 36.66 | 643,170 | -0.08(-0.22%) |
May 07, 2014 | 36.29 | 36.76 | 36.08 | 36.75 | 698,845 | +0.48(+1.34%) |
May 06, 2014 | 36.35 | 36.46 | 36.11 | 36.26 | 818,162 | -0.26(-0.71%) |
May 05, 2014 | 36.33 | 36.63 | 36.22 | 36.52 | 612,016 | -0.05(-0.14%) |
May 02, 2014 | 36.52 | 36.86 | 36.39 | 36.58 | 839,426 | +0.07(+0.20%) |