Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.05 | 36.37 | 35.83 | 35.94 | 892,514 | -0.18(-0.50%) |
Jul 30, 2014 | 36.04 | 36.15 | 35.92 | 36.12 | 569,603 | +0.12(+0.34%) |
Jul 29, 2014 | 36.21 | 36.32 | 35.99 | 36.00 | 403,747 | -0.17(-0.47%) |
Jul 28, 2014 | 36.03 | 36.25 | 35.95 | 36.17 | 444,215 | +0.16(+0.46%) |
Jul 25, 2014 | 36.09 | 36.27 | 35.98 | 36.01 | 454,946 | -0.10(-0.26%) |
Jul 24, 2014 | 36.11 | 36.17 | 35.94 | 36.10 | 327,388 | +0.06(+0.16%) |
Jul 23, 2014 | 36.19 | 36.19 | 35.95 | 36.04 | 401,210 | -0.11(-0.31%) |
Jul 22, 2014 | 35.95 | 36.17 | 35.84 | 36.16 | 415,909 | +0.23(+0.63%) |
Jul 21, 2014 | 35.91 | 35.95 | 35.75 | 35.93 | 401,564 | -0.06(-0.18%) |
Jul 18, 2014 | 35.90 | 36.09 | 35.88 | 35.99 | 346,940 | +0.13(+0.37%) |
Jul 17, 2014 | 35.98 | 36.01 | 35.81 | 35.86 | 472,341 | -0.21(-0.57%) |
Jul 16, 2014 | 35.87 | 36.27 | 35.83 | 36.07 | 670,174 | +0.25(+0.69%) |
Jul 15, 2014 | 35.73 | 35.95 | 35.73 | 35.82 | 480,517 | +0.01(+0.03%) |
Jul 14, 2014 | 35.63 | 35.81 | 35.61 | 35.81 | 590,656 | +0.28(+0.79%) |
Jul 11, 2014 | 35.70 | 35.70 | 35.43 | 35.53 | 635,191 | -0.29(-0.81%) |
Jul 10, 2014 | 35.59 | 35.86 | 35.53 | 35.82 | 805,695 | -0.01(-0.01%) |
Jul 09, 2014 | 35.66 | 35.99 | 35.54 | 35.82 | 615,131 | +0.17(+0.48%) |
Jul 08, 2014 | 35.70 | 35.70 | 35.45 | 35.65 | 647,449 | -0.17(-0.47%) |
Jul 07, 2014 | 35.79 | 35.89 | 35.52 | 35.82 | 600,732 | +0.08(+0.24%) |
Jul 03, 2014 | 35.49 | 35.74 | 35.74 | 35.74 | 534,224 | +0.29(+0.81%) |
Jul 02, 2014 | 35.47 | 35.56 | 35.32 | 35.45 | 642,715 | -0.06(-0.16%) |
Jul 01, 2014 | 35.43 | 35.59 | 35.37 | 35.51 | 755,085 | +0.25(+0.72%) |
Jun 30, 2014 | 35.21 | 35.45 | 35.15 | 35.26 | 860,727 | +0.24(+0.68%) |
Jun 27, 2014 | 34.75 | 35.03 | 34.72 | 35.02 | 891,136 | +0.31(+0.90%) |
Jun 26, 2014 | 34.46 | 34.76 | 34.41 | 34.71 | 701,771 | +0.33(+0.97%) |
Jun 25, 2014 | 34.51 | 34.60 | 34.32 | 34.37 | 474,615 | -0.06(-0.18%) |
Jun 24, 2014 | 34.53 | 34.66 | 34.38 | 34.44 | 593,151 | -0.08(-0.23%) |
Jun 23, 2014 | 34.26 | 34.57 | 34.14 | 34.51 | 549,100 | +0.22(+0.64%) |
Jun 20, 2014 | 34.21 | 34.30 | 34.13 | 34.30 | 621,130 | +0.35(+1.03%) |
Jun 19, 2014 | 34.20 | 34.20 | 33.83 | 33.95 | 617,433 | -0.17(-0.49%) |
Jun 18, 2014 | 33.98 | 34.14 | 33.87 | 34.11 | 771,803 | +0.15(+0.44%) |
Jun 17, 2014 | 34.08 | 34.15 | 33.94 | 33.96 | 444,179 | -0.10(-0.30%) |
Jun 16, 2014 | 33.74 | 34.21 | 33.73 | 34.07 | 608,358 | +0.31(+0.92%) |
Jun 13, 2014 | 33.68 | 33.93 | 33.62 | 33.76 | 431,493 | +0.04(+0.11%) |
Jun 12, 2014 | 33.77 | 33.77 | 33.48 | 33.72 | 495,708 | -0.02(-0.06%) |
Jun 11, 2014 | 33.75 | 33.83 | 33.69 | 33.74 | 402,914 | -0.01(-0.03%) |
Jun 10, 2014 | 33.69 | 33.79 | 33.63 | 33.75 | 310,978 | +0.25(+0.74%) |
Jun 06, 2014 | 33.35 | 33.53 | 33.33 | 33.50 | 416,933 | +0.14(+0.40%) |
Jun 05, 2014 | 33.41 | 33.54 | 33.24 | 33.37 | 667,003 | -0.10(-0.29%) |
Jun 04, 2014 | 33.33 | 33.55 | 33.09 | 33.47 | 647,771 | +0.02(+0.06%) |
Jun 03, 2014 | 33.19 | 33.62 | 33.14 | 33.44 | 602,074 | +0.19(+0.56%) |
Jun 02, 2014 | 33.22 | 33.32 | 33.07 | 33.26 | 589,529 | -0.10(-0.31%) |
May 30, 2014 | 33.11 | 33.48 | 33.06 | 33.36 | 886,489 | +0.19(+0.58%) |
May 29, 2014 | 33.02 | 33.17 | 32.92 | 33.17 | 737,212 | +0.29(+0.89%) |
May 28, 2014 | 32.91 | 33.00 | 32.72 | 32.88 | 402,952 | -0.03(-0.09%) |
May 27, 2014 | 33.03 | 33.11 | 32.73 | 32.91 | 706,790 | +0.43(+1.31%) |
May 23, 2014 | 32.53 | 32.48 | 32.48 | 32.48 | 487,062 | +0.04(+0.14%) |
May 22, 2014 | 32.23 | 32.51 | 32.18 | 32.44 | 335,770 | +0.27(+0.85%) |
May 21, 2014 | 32.06 | 32.25 | 32.04 | 32.17 | 415,467 | +0.11(+0.36%) |
May 20, 2014 | 31.99 | 32.18 | 31.88 | 32.05 | 473,054 | -0.11(-0.34%) |
May 19, 2014 | 32.05 | 32.23 | 31.96 | 32.16 | 298,599 | +0.08(+0.26%) |
May 16, 2014 | 32.29 | 32.32 | 31.96 | 32.08 | 411,502 | -0.15(-0.47%) |
May 15, 2014 | 32.12 | 32.45 | 32.02 | 32.23 | 980,174 | +0.27(+0.85%) |
May 14, 2014 | 31.94 | 31.97 | 31.81 | 31.96 | 384,852 | +0.06(+0.20%) |
May 13, 2014 | 31.94 | 31.94 | 31.79 | 31.90 | 397,058 | -0.03(-0.08%) |
May 12, 2014 | 31.92 | 31.93 | 31.81 | 31.92 | 385,800 | +0.08(+0.26%) |
May 09, 2014 | 31.83 | 31.90 | 31.75 | 31.84 | 265,405 | -0.20(-0.62%) |
May 08, 2014 | 31.88 | 32.08 | 31.88 | 32.04 | 382,998 | +0.30(+0.93%) |
May 07, 2014 | 31.69 | 31.84 | 31.57 | 31.74 | 493,568 | +0.01(+0.02%) |
May 06, 2014 | 31.68 | 31.75 | 31.56 | 31.73 | 458,380 | +0.18(+0.56%) |
May 05, 2014 | 31.59 | 31.67 | 31.41 | 31.56 | 438,371 | -0.10(-0.31%) |
May 02, 2014 | 31.50 | 31.75 | 31.50 | 31.66 | 511,045 | +0.08(+0.26%) |