Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.14 | 33.16 | 32.92 | 32.92 | 23,214 | -0.58(-1.73%) |
Jul 30, 2014 | 33.55 | 33.55 | 33.35 | 33.50 | 3,248 | -0.01(-0.02%) |
Jul 29, 2014 | 33.63 | 33.64 | 33.51 | 33.51 | 6,580 | +0.02(+0.07%) |
Jul 28, 2014 | 33.24 | 33.54 | 33.24 | 33.49 | 12,833 | -0.12(-0.37%) |
Jul 25, 2014 | 33.55 | 33.68 | 33.44 | 33.61 | 12,440 | -0.09(-0.27%) |
Jul 24, 2014 | 33.70 | 33.81 | 33.70 | 33.70 | 11,758 | -0.02(-0.07%) |
Jul 23, 2014 | 33.89 | 33.89 | 33.63 | 33.73 | 38,603 | -0.07(-0.20%) |
Jul 22, 2014 | 33.75 | 33.83 | 33.75 | 33.79 | 3,505 | +0.00(+0.00%) |
Jul 21, 2014 | 33.73 | 33.79 | 33.56 | 33.79 | 2,742 | -0.07(-0.20%) |
Jul 18, 2014 | 34.40 | 34.40 | 33.47 | 33.86 | 52,564 | -0.20(-0.58%) |
Jul 17, 2014 | 34.19 | 34.19 | 33.94 | 34.06 | 1,604 | -0.20(-0.58%) |
Jul 16, 2014 | 34.21 | 34.33 | 34.21 | 34.26 | 1,834 | +0.29(+0.85%) |
Jul 15, 2014 | 34.19 | 34.19 | 33.92 | 33.97 | 6,431 | -0.07(-0.22%) |
Jul 14, 2014 | 33.92 | 34.07 | 33.92 | 34.04 | 4,143 | +0.29(+0.86%) |
Jul 11, 2014 | 33.79 | 33.83 | 33.71 | 33.75 | 7,550 | +0.03(+0.09%) |
Jul 10, 2014 | 33.46 | 33.72 | 33.43 | 33.72 | 3,123 | -0.44(-1.28%) |
Jul 09, 2014 | 33.92 | 34.18 | 33.87 | 34.16 | 16,604 | +0.41(+1.21%) |
Jul 08, 2014 | 34.07 | 34.07 | 33.75 | 33.75 | 19,518 | -0.41(-1.20%) |
Jul 07, 2014 | 34.46 | 34.46 | 34.00 | 34.16 | 3,084 | -0.25(-0.74%) |
Jul 03, 2014 | 34.30 | 34.41 | 34.41 | 34.41 | 12,191 | +0.11(+0.31%) |
Jul 02, 2014 | 34.26 | 34.36 | 34.26 | 34.31 | 2,866 | -0.05(-0.14%) |
Jul 01, 2014 | 33.96 | 34.36 | 33.96 | 34.36 | 13,714 | +0.57(+1.69%) |
Jun 30, 2014 | 33.86 | 33.96 | 33.72 | 33.78 | 7,395 | -0.06(-0.19%) |
Jun 27, 2014 | 33.69 | 33.85 | 33.69 | 33.85 | 3,263 | +0.00(+0.01%) |
Jun 26, 2014 | 33.80 | 33.84 | 33.60 | 33.84 | 12,788 | +0.07(+0.20%) |
Jun 25, 2014 | 33.29 | 33.83 | 33.29 | 33.78 | 6,328 | +0.24(+0.72%) |
Jun 24, 2014 | 33.63 | 33.79 | 33.54 | 33.54 | 6,227 | -0.04(-0.11%) |
Jun 23, 2014 | 33.45 | 33.79 | 33.45 | 33.57 | 14,717 | -0.23(-0.68%) |
Jun 20, 2014 | 33.80 | 33.80 | 33.70 | 33.80 | 5,799 | +0.02(+0.07%) |
Jun 19, 2014 | 33.80 | 33.88 | 33.78 | 33.78 | 5,063 | +0.02(+0.07%) |
Jun 18, 2014 | 32.83 | 33.75 | 32.83 | 33.75 | 15,764 | +0.29(+0.86%) |
Jun 17, 2014 | 33.24 | 33.47 | 33.24 | 33.47 | 14,637 | +0.21(+0.64%) |
Jun 16, 2014 | 33.00 | 33.26 | 32.94 | 33.25 | 6,684 | +0.18(+0.55%) |
Jun 13, 2014 | 33.07 | 33.16 | 33.07 | 33.07 | 1,382 | -0.06(-0.17%) |
Jun 12, 2014 | 33.33 | 33.44 | 33.13 | 33.13 | 51,872 | -0.14(-0.41%) |
Jun 11, 2014 | 33.35 | 33.35 | 33.20 | 33.27 | 3,427 | -0.03(-0.08%) |
Jun 10, 2014 | 33.24 | 33.47 | 33.20 | 33.29 | 9,697 | -0.39(-1.17%) |
Jun 06, 2014 | 33.61 | 33.69 | 33.50 | 33.69 | 12,061 | +0.34(+1.01%) |
Jun 05, 2014 | 33.35 | 33.39 | 33.18 | 33.35 | 4,898 | +0.18(+0.55%) |
Jun 04, 2014 | 32.96 | 33.20 | 32.96 | 33.17 | 6,323 | +0.18(+0.54%) |
Jun 03, 2014 | 33.03 | 33.11 | 32.90 | 32.99 | 4,380 | +0.01(+0.03%) |
Jun 02, 2014 | 32.95 | 33.00 | 32.93 | 32.98 | 6,379 | -0.06(-0.18%) |
May 30, 2014 | 32.89 | 33.06 | 32.88 | 33.04 | 7,499 | +0.07(+0.21%) |
May 29, 2014 | 32.81 | 32.98 | 32.81 | 32.97 | 12,432 | +0.30(+0.93%) |
May 28, 2014 | 32.60 | 32.74 | 32.59 | 32.67 | 2,636 | -0.06(-0.18%) |
May 27, 2014 | 32.50 | 32.74 | 32.50 | 32.73 | 18,107 | +0.34(+1.04%) |
May 23, 2014 | 32.14 | 32.39 | 32.39 | 32.39 | 8,044 | +0.15(+0.45%) |
May 22, 2014 | 32.01 | 32.24 | 32.01 | 32.24 | 9,933 | +0.36(+1.13%) |
May 21, 2014 | 31.86 | 31.91 | 31.83 | 31.88 | 3,434 | +0.30(+0.94%) |
May 20, 2014 | 31.88 | 31.92 | 31.48 | 31.59 | 40,107 | -0.23(-0.72%) |
May 19, 2014 | 31.82 | 31.90 | 31.74 | 31.82 | 16,382 | +0.23(+0.73%) |
May 16, 2014 | 31.52 | 31.65 | 31.52 | 31.59 | 16,261 | -0.08(-0.26%) |
May 15, 2014 | 31.74 | 31.87 | 31.55 | 31.67 | 9,689 | -0.43(-1.33%) |
May 14, 2014 | 32.01 | 32.17 | 32.01 | 32.10 | 9,430 | +0.06(+0.18%) |
May 13, 2014 | 31.80 | 32.04 | 31.80 | 32.04 | 15,342 | +0.43(+1.35%) |
May 12, 2014 | 31.73 | 31.81 | 31.50 | 31.61 | 61,292 | +0.16(+0.50%) |
May 09, 2014 | 31.50 | 31.59 | 31.32 | 31.46 | 5,130 | -0.13(-0.42%) |
May 08, 2014 | 31.67 | 31.85 | 31.59 | 31.59 | 21,244 | -0.30(-0.93%) |
May 07, 2014 | 32.05 | 32.05 | 31.71 | 31.88 | 19,916 | -0.17(-0.54%) |
May 06, 2014 | 32.23 | 32.27 | 32.05 | 32.06 | 3,297 | -0.29(-0.89%) |
May 05, 2014 | 32.38 | 32.38 | 32.19 | 32.34 | 9,102 | -0.13(-0.40%) |
May 02, 2014 | 32.73 | 32.73 | 32.31 | 32.47 | 23,499 | -0.22(-0.68%) |