Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.21 | 34.42 | 33.79 | 33.79 | 761,066 | -0.77(-2.23%) |
Jul 30, 2014 | 34.53 | 34.66 | 34.38 | 34.56 | 451,959 | +0.03(+0.07%) |
Jul 29, 2014 | 34.68 | 35.11 | 34.48 | 34.53 | 728,448 | -0.16(-0.46%) |
Jul 28, 2014 | 34.66 | 34.82 | 34.35 | 34.69 | 659,757 | +0.03(+0.10%) |
Jul 25, 2014 | 34.34 | 34.72 | 34.17 | 34.66 | 603,523 | +0.24(+0.71%) |
Jul 24, 2014 | 34.49 | 34.64 | 34.36 | 34.41 | 896,320 | +0.01(+0.02%) |
Jul 23, 2014 | 34.65 | 34.68 | 34.37 | 34.41 | 630,179 | +0.13(+0.39%) |
Jul 22, 2014 | 34.02 | 34.37 | 34.00 | 34.27 | 710,653 | +0.27(+0.79%) |
Jul 21, 2014 | 34.06 | 34.27 | 33.89 | 34.00 | 537,347 | -0.17(-0.49%) |
Jul 18, 2014 | 33.85 | 34.21 | 33.69 | 34.17 | 548,963 | +0.49(+1.44%) |
Jul 17, 2014 | 34.16 | 34.30 | 33.64 | 33.69 | 692,440 | -0.49(-1.42%) |
Jul 16, 2014 | 34.59 | 34.64 | 33.90 | 34.17 | 608,961 | -0.31(-0.90%) |
Jul 15, 2014 | 34.46 | 34.56 | 34.19 | 34.48 | 474,077 | +0.03(+0.10%) |
Jul 14, 2014 | 34.45 | 34.62 | 34.32 | 34.45 | 364,172 | +0.19(+0.56%) |
Jul 11, 2014 | 34.13 | 34.31 | 33.96 | 34.26 | 316,580 | +0.14(+0.42%) |
Jul 10, 2014 | 33.63 | 34.22 | 33.60 | 34.11 | 512,085 | -0.09(-0.27%) |
Jul 09, 2014 | 34.24 | 34.41 | 34.09 | 34.20 | 472,093 | +0.03(+0.07%) |
Jul 08, 2014 | 34.29 | 34.36 | 34.04 | 34.18 | 671,519 | -0.23(-0.66%) |
Jul 07, 2014 | 34.66 | 34.77 | 34.39 | 34.41 | 439,538 | -0.38(-1.08%) |
Jul 03, 2014 | 34.48 | 34.78 | 34.78 | 34.78 | 338,860 | +0.39(+1.14%) |
Jul 02, 2014 | 34.72 | 34.96 | 34.35 | 34.39 | 590,950 | -0.50(-1.44%) |
Jul 01, 2014 | 34.89 | 35.40 | 34.87 | 34.89 | 1,062,311 | +0.04(+0.12%) |
Jun 30, 2014 | 34.12 | 34.88 | 33.76 | 34.85 | 1,139,897 | +0.73(+2.13%) |
Jun 27, 2014 | 33.90 | 34.15 | 33.72 | 34.12 | 510,581 | +0.11(+0.32%) |
Jun 26, 2014 | 34.08 | 34.15 | 33.85 | 34.01 | 440,794 | -0.13(-0.37%) |
Jun 25, 2014 | 34.05 | 34.41 | 34.00 | 34.14 | 731,863 | +0.11(+0.32%) |
Jun 24, 2014 | 34.26 | 34.56 | 33.99 | 34.03 | 531,981 | -0.21(-0.61%) |
Jun 23, 2014 | 34.29 | 34.39 | 34.02 | 34.24 | 503,406 | +0.04(+0.12%) |
Jun 20, 2014 | 34.16 | 34.40 | 34.15 | 34.20 | 890,357 | -0.01(-0.02%) |
Jun 19, 2014 | 34.32 | 34.41 | 34.07 | 34.20 | 426,755 | -0.07(-0.20%) |
Jun 18, 2014 | 34.24 | 34.33 | 34.03 | 34.27 | 470,355 | +0.03(+0.07%) |
Jun 17, 2014 | 33.78 | 34.59 | 33.78 | 34.25 | 597,378 | +0.31(+0.91%) |
Jun 16, 2014 | 34.08 | 34.26 | 33.85 | 33.94 | 333,263 | -0.18(-0.52%) |
Jun 13, 2014 | 34.17 | 34.36 | 34.00 | 34.11 | 302,316 | +0.01(+0.02%) |
Jun 12, 2014 | 34.26 | 34.31 | 33.98 | 34.10 | 333,197 | -0.21(-0.61%) |
Jun 11, 2014 | 34.28 | 34.37 | 34.05 | 34.31 | 394,307 | -0.01(-0.02%) |
Jun 10, 2014 | 34.29 | 34.54 | 34.26 | 34.32 | 725,127 | -0.31(-0.89%) |
Jun 06, 2014 | 34.66 | 34.93 | 34.48 | 34.63 | 1,056,926 | +0.07(+0.19%) |
Jun 05, 2014 | 35.08 | 35.14 | 34.51 | 34.56 | 914,052 | -0.52(-1.47%) |
Jun 04, 2014 | 34.35 | 35.23 | 34.35 | 35.08 | 1,070,265 | +0.75(+2.18%) |
Jun 03, 2014 | 34.51 | 34.61 | 34.26 | 34.33 | 733,475 | -0.27(-0.77%) |
Jun 02, 2014 | 34.25 | 34.71 | 33.96 | 34.60 | 690,595 | +0.44(+1.29%) |
May 30, 2014 | 34.26 | 34.41 | 34.04 | 34.16 | 689,415 | -0.19(-0.56%) |
May 29, 2014 | 34.26 | 34.50 | 33.99 | 34.35 | 1,041,740 | +0.36(+1.05%) |
May 28, 2014 | 34.05 | 34.31 | 33.89 | 33.99 | 805,987 | -0.03(-0.10%) |
May 27, 2014 | 33.72 | 34.26 | 33.63 | 34.02 | 750,844 | +0.32(+0.96%) |
May 23, 2014 | 33.16 | 33.70 | 33.70 | 33.70 | 726,830 | +0.45(+1.35%) |
May 22, 2014 | 32.92 | 33.30 | 32.81 | 33.25 | 402,895 | +0.32(+0.99%) |
May 21, 2014 | 32.47 | 33.02 | 32.39 | 32.92 | 597,210 | +0.60(+1.85%) |
May 20, 2014 | 32.90 | 32.93 | 32.24 | 32.32 | 483,497 | -0.60(-1.82%) |
May 19, 2014 | 32.27 | 33.00 | 32.19 | 32.92 | 619,541 | +0.62(+1.91%) |
May 16, 2014 | 32.07 | 32.34 | 31.84 | 32.31 | 579,975 | +0.26(+0.81%) |
May 15, 2014 | 32.55 | 32.58 | 31.72 | 32.05 | 738,928 | -0.59(-1.81%) |
May 14, 2014 | 33.09 | 33.09 | 32.60 | 32.64 | 741,944 | -0.48(-1.46%) |
May 13, 2014 | 32.42 | 33.27 | 32.34 | 33.12 | 1,409,638 | +0.70(+2.16%) |
May 12, 2014 | 32.22 | 32.64 | 32.12 | 32.42 | 758,203 | +0.37(+1.14%) |
May 09, 2014 | 31.92 | 32.27 | 31.65 | 32.06 | 848,155 | +0.16(+0.50%) |
May 08, 2014 | 32.08 | 32.30 | 31.85 | 31.90 | 579,669 | -0.25(-0.78%) |
May 07, 2014 | 32.14 | 32.29 | 31.75 | 32.15 | 737,687 | +0.15(+0.47%) |
May 06, 2014 | 32.06 | 32.21 | 31.90 | 32.00 | 261,857 | -0.14(-0.44%) |
May 05, 2014 | 31.92 | 32.22 | 31.58 | 32.14 | 312,332 | +0.18(+0.57%) |
May 02, 2014 | 31.75 | 32.24 | 31.75 | 31.96 | 339,136 | +0.12(+0.39%) |