Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.33 | 33.89 | 33.15 | 33.23 | 246,152 | -0.50(-1.49%) |
Jul 30, 2014 | 33.44 | 33.79 | 33.23 | 33.74 | 119,429 | +0.50(+1.51%) |
Jul 29, 2014 | 33.24 | 33.43 | 33.13 | 33.23 | 94,798 | -0.01(-0.03%) |
Jul 28, 2014 | 33.32 | 33.44 | 33.10 | 33.24 | 267,576 | +0.02(+0.05%) |
Jul 25, 2014 | 33.02 | 33.38 | 32.85 | 33.23 | 152,502 | -0.09(-0.27%) |
Jul 24, 2014 | 32.99 | 33.87 | 32.99 | 33.32 | 156,283 | +0.07(+0.22%) |
Jul 23, 2014 | 33.27 | 33.41 | 33.05 | 33.24 | 194,589 | +0.01(+0.03%) |
Jul 22, 2014 | 33.55 | 33.71 | 33.04 | 33.23 | 196,431 | -0.15(-0.46%) |
Jul 21, 2014 | 33.32 | 33.61 | 32.98 | 33.39 | 302,347 | -0.09(-0.27%) |
Jul 18, 2014 | 32.42 | 33.65 | 32.42 | 33.48 | 261,068 | +1.10(+3.38%) |
Jul 17, 2014 | 33.21 | 33.33 | 32.21 | 32.38 | 187,596 | -0.95(-2.86%) |
Jul 16, 2014 | 34.00 | 34.04 | 32.70 | 33.33 | 261,318 | -0.91(-2.65%) |
Jul 15, 2014 | 33.63 | 34.50 | 33.43 | 34.24 | 216,904 | +0.48(+1.41%) |
Jul 14, 2014 | 34.21 | 34.27 | 33.70 | 33.77 | 133,623 | -0.08(-0.24%) |
Jul 11, 2014 | 33.94 | 34.13 | 33.63 | 33.85 | 173,023 | -0.25(-0.74%) |
Jul 10, 2014 | 34.14 | 34.44 | 33.76 | 34.10 | 163,587 | -0.56(-1.61%) |
Jul 09, 2014 | 34.64 | 35.03 | 34.60 | 34.65 | 123,825 | +0.00(+0.00%) |
Jul 08, 2014 | 35.10 | 35.54 | 34.53 | 34.65 | 265,536 | -0.59(-1.68%) |
Jul 07, 2014 | 35.54 | 35.54 | 35.19 | 35.25 | 111,752 | -0.46(-1.28%) |
Jul 03, 2014 | 35.23 | 35.71 | 35.71 | 35.71 | 135,041 | +0.64(+1.82%) |
Jul 02, 2014 | 35.64 | 35.83 | 34.96 | 35.07 | 190,661 | -0.56(-1.56%) |
Jul 01, 2014 | 35.52 | 36.02 | 35.31 | 35.62 | 269,297 | +0.16(+0.46%) |
Jun 30, 2014 | 35.27 | 35.80 | 34.97 | 35.46 | 275,829 | +0.08(+0.23%) |
Jun 27, 2014 | 34.58 | 35.43 | 34.50 | 35.38 | 278,950 | +0.51(+1.47%) |
Jun 26, 2014 | 34.74 | 34.91 | 34.44 | 34.87 | 81,202 | +0.13(+0.36%) |
Jun 25, 2014 | 34.38 | 34.82 | 33.85 | 34.74 | 141,413 | +0.16(+0.47%) |
Jun 24, 2014 | 34.67 | 35.14 | 34.56 | 34.58 | 252,789 | -0.18(-0.52%) |
Jun 23, 2014 | 35.07 | 35.14 | 34.72 | 34.76 | 317,561 | -0.31(-0.87%) |
Jun 20, 2014 | 34.95 | 35.12 | 34.69 | 35.07 | 707,357 | +0.38(+1.09%) |
Jun 19, 2014 | 34.58 | 34.72 | 34.16 | 34.69 | 152,604 | +0.10(+0.29%) |
Jun 18, 2014 | 33.86 | 34.63 | 33.64 | 34.59 | 194,081 | +0.66(+1.96%) |
Jun 17, 2014 | 32.95 | 33.94 | 32.78 | 33.93 | 175,710 | +0.99(+3.00%) |
Jun 16, 2014 | 33.39 | 33.39 | 32.74 | 32.94 | 190,511 | -0.40(-1.21%) |
Jun 13, 2014 | 33.69 | 33.97 | 33.21 | 33.34 | 102,692 | -0.18(-0.54%) |
Jun 12, 2014 | 33.38 | 33.63 | 33.12 | 33.52 | 144,347 | +0.05(+0.16%) |
Jun 11, 2014 | 33.59 | 33.73 | 33.21 | 33.47 | 101,746 | -0.22(-0.64%) |
Jun 10, 2014 | 33.60 | 34.09 | 33.45 | 33.68 | 83,379 | +0.40(+1.19%) |
Jun 06, 2014 | 33.02 | 33.45 | 32.62 | 33.29 | 151,084 | +0.49(+1.51%) |
Jun 05, 2014 | 31.91 | 32.83 | 31.83 | 32.79 | 141,540 | +0.90(+2.82%) |
Jun 04, 2014 | 31.46 | 32.14 | 31.46 | 31.90 | 221,689 | +0.31(+0.97%) |
Jun 03, 2014 | 31.59 | 32.26 | 31.40 | 31.59 | 394,555 | -0.26(-0.82%) |
Jun 02, 2014 | 31.03 | 31.95 | 30.84 | 31.85 | 224,115 | +0.84(+2.72%) |
May 30, 2014 | 30.82 | 31.20 | 30.81 | 31.01 | 165,038 | +0.28(+0.91%) |
May 29, 2014 | 30.63 | 30.90 | 30.38 | 30.73 | 120,623 | +0.23(+0.77%) |
May 28, 2014 | 30.68 | 30.68 | 30.37 | 30.50 | 140,936 | -0.31(-0.99%) |
May 27, 2014 | 30.82 | 30.94 | 30.52 | 30.80 | 197,194 | +0.26(+0.85%) |
May 23, 2014 | 30.29 | 30.54 | 30.54 | 30.54 | 97,301 | +0.28(+0.92%) |
May 22, 2014 | 30.24 | 30.45 | 29.84 | 30.26 | 45,454 | +0.01(+0.03%) |
May 21, 2014 | 30.13 | 30.59 | 29.97 | 30.25 | 381,709 | +0.20(+0.66%) |
May 20, 2014 | 30.59 | 30.59 | 29.85 | 30.06 | 192,830 | -0.66(-2.14%) |
May 19, 2014 | 29.97 | 30.76 | 29.97 | 30.71 | 84,130 | +0.57(+1.88%) |
May 16, 2014 | 29.98 | 30.21 | 29.79 | 30.14 | 146,755 | +0.08(+0.27%) |
May 15, 2014 | 30.11 | 30.36 | 29.44 | 30.06 | 162,899 | -0.27(-0.89%) |
May 14, 2014 | 31.17 | 31.17 | 30.20 | 30.33 | 232,970 | -0.90(-2.88%) |
May 13, 2014 | 31.38 | 31.40 | 31.11 | 31.23 | 156,705 | -0.21(-0.66%) |
May 12, 2014 | 31.03 | 31.70 | 30.77 | 31.44 | 286,904 | +0.66(+2.16%) |
May 09, 2014 | 30.26 | 30.90 | 30.06 | 30.77 | 103,851 | +0.37(+1.21%) |
May 08, 2014 | 30.71 | 31.08 | 30.19 | 30.41 | 143,982 | -0.25(-0.82%) |
May 07, 2014 | 30.44 | 31.08 | 30.18 | 30.66 | 160,602 | +0.23(+0.77%) |
May 06, 2014 | 30.36 | 31.31 | 30.26 | 30.42 | 241,130 | -0.11(-0.35%) |
May 05, 2014 | 30.47 | 30.64 | 30.01 | 30.53 | 105,014 | -0.22(-0.73%) |
May 02, 2014 | 30.62 | 31.38 | 30.41 | 30.76 | 201,130 | +0.19(+0.62%) |