Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.52 | 35.61 | 35.11 | 35.13 | 754,341 | -0.49(-1.38%) |
Jul 30, 2014 | 35.84 | 36.01 | 34.99 | 35.62 | 892,638 | -0.08(-0.23%) |
Jul 29, 2014 | 36.34 | 36.41 | 35.70 | 35.70 | 636,530 | -0.52(-1.42%) |
Jul 28, 2014 | 36.16 | 36.31 | 35.87 | 36.22 | 617,964 | +0.21(+0.57%) |
Jul 25, 2014 | 36.04 | 36.35 | 35.81 | 36.01 | 570,137 | -0.24(-0.65%) |
Jul 24, 2014 | 36.79 | 36.88 | 36.23 | 36.25 | 422,228 | -0.46(-1.26%) |
Jul 23, 2014 | 36.59 | 36.75 | 36.36 | 36.71 | 587,720 | +0.21(+0.56%) |
Jul 22, 2014 | 36.63 | 36.96 | 36.45 | 36.50 | 446,260 | -0.06(-0.16%) |
Jul 21, 2014 | 36.48 | 36.70 | 36.28 | 36.56 | 340,648 | -0.08(-0.22%) |
Jul 18, 2014 | 36.46 | 36.92 | 36.46 | 36.64 | 488,911 | +0.13(+0.36%) |
Jul 17, 2014 | 36.33 | 36.73 | 36.33 | 36.51 | 553,398 | -0.04(-0.10%) |
Jul 16, 2014 | 36.56 | 36.73 | 36.26 | 36.55 | 359,894 | +0.19(+0.53%) |
Jul 15, 2014 | 36.29 | 36.46 | 35.86 | 36.36 | 462,804 | -0.14(-0.38%) |
Jul 14, 2014 | 36.39 | 36.70 | 36.22 | 36.50 | 402,152 | +0.18(+0.49%) |
Jul 11, 2014 | 36.19 | 36.43 | 35.97 | 36.32 | 455,192 | +0.07(+0.20%) |
Jul 10, 2014 | 35.75 | 36.51 | 35.73 | 36.25 | 502,126 | +0.20(+0.55%) |
Jul 09, 2014 | 35.91 | 36.23 | 35.72 | 36.05 | 440,110 | +0.28(+0.78%) |
Jul 08, 2014 | 35.66 | 36.02 | 35.47 | 35.77 | 680,903 | +0.10(+0.29%) |
Jul 07, 2014 | 35.86 | 35.95 | 35.45 | 35.67 | 426,740 | -0.23(-0.64%) |
Jul 03, 2014 | 36.20 | 35.89 | 35.89 | 35.89 | 424,368 | -0.22(-0.61%) |
Jul 02, 2014 | 35.88 | 36.13 | 35.75 | 36.11 | 609,636 | +0.09(+0.25%) |
Jul 01, 2014 | 35.58 | 36.11 | 35.53 | 36.03 | 819,755 | +0.60(+1.70%) |
Jun 30, 2014 | 35.53 | 35.74 | 35.35 | 35.42 | 617,099 | -0.26(-0.74%) |
Jun 27, 2014 | 35.14 | 35.79 | 35.12 | 35.69 | 892,739 | +0.35(+1.00%) |
Jun 26, 2014 | 34.97 | 35.41 | 34.94 | 35.33 | 888,041 | +0.30(+0.86%) |
Jun 25, 2014 | 34.47 | 35.07 | 34.47 | 35.03 | 539,570 | +0.01(+0.04%) |
Jun 24, 2014 | 35.25 | 35.50 | 34.92 | 35.02 | 592,385 | -0.28(-0.79%) |
Jun 23, 2014 | 35.64 | 36.33 | 35.22 | 35.30 | 1,426,713 | +0.40(+1.14%) |
Jun 20, 2014 | 34.85 | 35.01 | 34.33 | 34.90 | 1,821,203 | -0.01(-0.02%) |
Jun 19, 2014 | 34.69 | 34.97 | 34.67 | 34.91 | 447,322 | +0.28(+0.81%) |
Jun 18, 2014 | 34.32 | 34.78 | 34.21 | 34.63 | 708,005 | +0.22(+0.64%) |
Jun 17, 2014 | 34.14 | 34.61 | 33.99 | 34.41 | 851,043 | +0.31(+0.91%) |
Jun 16, 2014 | 34.17 | 34.26 | 33.96 | 34.10 | 750,567 | -0.03(-0.09%) |
Jun 13, 2014 | 34.23 | 34.43 | 33.82 | 34.13 | 800,068 | -0.04(-0.13%) |
Jun 12, 2014 | 34.46 | 34.55 | 33.91 | 34.17 | 592,939 | -0.41(-1.19%) |
Jun 11, 2014 | 34.62 | 34.79 | 34.39 | 34.58 | 300,971 | -0.13(-0.36%) |
Jun 10, 2014 | 34.81 | 35.03 | 34.57 | 34.71 | 632,378 | -0.80(-2.26%) |
Jun 06, 2014 | 35.38 | 35.58 | 35.22 | 35.51 | 508,176 | +0.29(+0.81%) |
Jun 05, 2014 | 34.72 | 35.29 | 34.53 | 35.22 | 792,784 | +0.60(+1.74%) |
Jun 04, 2014 | 34.53 | 34.72 | 34.38 | 34.62 | 739,849 | -0.01(-0.02%) |
Jun 03, 2014 | 34.03 | 34.68 | 34.00 | 34.63 | 1,000,217 | +0.61(+1.79%) |
Jun 02, 2014 | 34.06 | 34.26 | 33.80 | 34.02 | 900,761 | +0.08(+0.24%) |
May 30, 2014 | 34.21 | 34.26 | 33.75 | 33.94 | 966,853 | -0.24(-0.69%) |
May 29, 2014 | 33.52 | 34.22 | 33.44 | 34.17 | 1,260,944 | +0.65(+1.93%) |
May 28, 2014 | 33.52 | 33.58 | 33.02 | 33.52 | 840,432 | +0.04(+0.11%) |
May 27, 2014 | 33.70 | 34.01 | 33.25 | 33.49 | 807,597 | -0.01(-0.04%) |
May 23, 2014 | 33.21 | 33.50 | 33.50 | 33.50 | 455,360 | -0.04(-0.12%) |
May 22, 2014 | 32.91 | 33.56 | 32.67 | 33.54 | 311,709 | +0.61(+1.87%) |
May 21, 2014 | 33.13 | 33.36 | 32.78 | 32.93 | 467,545 | -0.01(-0.02%) |
May 20, 2014 | 33.14 | 33.28 | 32.83 | 32.94 | 597,993 | -0.32(-0.95%) |
May 19, 2014 | 32.98 | 33.32 | 32.91 | 33.25 | 683,528 | +0.29(+0.87%) |
May 16, 2014 | 33.18 | 33.41 | 32.88 | 32.97 | 575,493 | -0.21(-0.62%) |
May 15, 2014 | 33.00 | 33.22 | 32.66 | 33.17 | 867,917 | +0.07(+0.20%) |
May 14, 2014 | 33.31 | 33.40 | 32.78 | 33.11 | 887,390 | -0.21(-0.64%) |
May 13, 2014 | 33.69 | 33.91 | 33.27 | 33.32 | 494,911 | -0.38(-1.11%) |
May 12, 2014 | 33.78 | 34.21 | 33.69 | 33.69 | 434,414 | +0.07(+0.20%) |
May 09, 2014 | 33.71 | 33.89 | 33.49 | 33.63 | 306,513 | -0.19(-0.57%) |
May 08, 2014 | 34.05 | 34.37 | 33.67 | 33.82 | 406,394 | -0.28(-0.82%) |
May 07, 2014 | 34.27 | 34.33 | 33.53 | 34.10 | 637,494 | +0.11(+0.32%) |
May 06, 2014 | 34.43 | 34.73 | 33.96 | 33.99 | 708,961 | +0.46(+1.38%) |
May 05, 2014 | 33.47 | 33.74 | 33.04 | 33.52 | 394,882 | -0.01(-0.02%) |
May 02, 2014 | 33.79 | 34.19 | 33.38 | 33.53 | 317,606 | -0.25(-0.74%) |