Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.88 | 33.93 | 33.00 | 33.01 | 4,878 | -1.42(-4.13%) |
Jul 30, 2014 | 33.66 | 34.43 | 33.25 | 34.43 | 2,541 | +1.23(+3.72%) |
Jul 29, 2014 | 33.11 | 33.35 | 33.02 | 33.20 | 4,163 | -0.08(-0.23%) |
Jul 28, 2014 | 33.30 | 33.67 | 32.77 | 33.27 | 2,720 | +0.23(+0.71%) |
Jul 25, 2014 | 34.03 | 34.03 | 33.02 | 33.04 | 5,066 | -1.31(-3.80%) |
Jul 24, 2014 | 34.51 | 34.51 | 34.12 | 34.34 | 1,885 | -0.10(-0.30%) |
Jul 23, 2014 | 34.47 | 34.56 | 33.96 | 34.44 | 35,617 | -0.17(-0.49%) |
Jul 22, 2014 | 34.22 | 34.67 | 34.22 | 34.61 | 14,604 | +0.38(+1.10%) |
Jul 21, 2014 | 34.47 | 34.47 | 33.82 | 34.24 | 5,706 | -0.03(-0.08%) |
Jul 18, 2014 | 33.73 | 34.27 | 33.73 | 34.27 | 4,463 | +0.39(+1.14%) |
Jul 17, 2014 | 34.57 | 34.57 | 33.82 | 33.88 | 3,930 | -1.01(-2.88%) |
Jul 16, 2014 | 34.58 | 34.89 | 34.57 | 34.89 | 1,979 | +0.23(+0.65%) |
Jul 15, 2014 | 34.63 | 35.13 | 33.91 | 34.66 | 6,536 | -0.14(-0.40%) |
Jul 14, 2014 | 35.86 | 35.93 | 34.68 | 34.80 | 9,503 | -0.86(-2.42%) |
Jul 11, 2014 | 35.12 | 35.92 | 35.06 | 35.67 | 5,604 | +0.54(+1.52%) |
Jul 10, 2014 | 35.63 | 35.93 | 34.94 | 35.13 | 4,905 | -1.01(-2.78%) |
Jul 09, 2014 | 35.86 | 36.52 | 35.46 | 36.14 | 3,978 | +1.14(+3.25%) |
Jul 08, 2014 | 34.58 | 35.55 | 34.58 | 35.00 | 5,644 | +0.40(+1.17%) |
Jul 07, 2014 | 34.51 | 35.21 | 34.51 | 34.59 | 3,951 | +0.07(+0.19%) |
Jul 03, 2014 | 34.50 | 34.53 | 34.53 | 34.53 | 1,596 | -0.01(-0.03%) |
Jul 02, 2014 | 34.88 | 35.19 | 34.49 | 34.54 | 9,973 | +0.19(+0.55%) |
Jul 01, 2014 | 34.26 | 34.68 | 33.59 | 34.35 | 8,463 | +1.16(+3.48%) |
Jun 30, 2014 | 33.55 | 33.55 | 32.72 | 33.20 | 4,146 | -0.37(-1.09%) |
Jun 27, 2014 | 32.83 | 33.57 | 32.83 | 33.56 | 26,186 | +0.47(+1.42%) |
Jun 26, 2014 | 32.65 | 33.32 | 32.65 | 33.09 | 2,238 | +0.32(+0.97%) |
Jun 25, 2014 | 32.92 | 33.04 | 32.67 | 32.77 | 5,896 | -0.82(-2.43%) |
Jun 24, 2014 | 33.17 | 34.21 | 33.17 | 33.59 | 1,829 | -0.73(-2.13%) |
Jun 23, 2014 | 34.18 | 35.39 | 33.82 | 34.32 | 8,538 | +0.41(+1.22%) |
Jun 20, 2014 | 33.77 | 34.18 | 32.64 | 33.91 | 10,483 | +0.30(+0.89%) |
Jun 19, 2014 | 33.75 | 33.75 | 33.61 | 33.61 | 1,507 | -0.08(-0.25%) |
Jun 18, 2014 | 32.69 | 33.69 | 32.69 | 33.69 | 1,599 | +0.60(+1.82%) |
Jun 17, 2014 | 32.42 | 33.09 | 32.42 | 33.09 | 4,319 | +1.07(+3.34%) |
Jun 16, 2014 | 31.80 | 32.12 | 31.67 | 32.02 | 6,534 | +0.39(+1.25%) |
Jun 13, 2014 | 31.74 | 31.74 | 31.53 | 31.63 | 1,115 | +0.01(+0.03%) |
Jun 12, 2014 | 31.37 | 31.71 | 31.37 | 31.62 | 2,508 | -0.18(-0.56%) |
Jun 11, 2014 | 31.92 | 31.92 | 31.72 | 31.80 | 2,122 | +0.05(+0.15%) |
Jun 10, 2014 | 31.75 | 31.75 | 31.75 | 31.75 | 467 | +0.08(+0.27%) |
Jun 06, 2014 | 31.47 | 31.68 | 31.43 | 31.66 | 4,858 | +0.23(+0.75%) |
Jun 05, 2014 | 31.45 | 31.47 | 31.28 | 31.43 | 4,158 | +0.18(+0.57%) |
Jun 04, 2014 | 31.27 | 31.27 | 31.25 | 31.25 | 2,241 | -0.02(-0.06%) |
Jun 03, 2014 | 31.25 | 31.46 | 31.23 | 31.27 | 7,978 | +0.01(+0.03%) |
Jun 02, 2014 | 31.45 | 31.47 | 31.18 | 31.26 | 3,413 | -0.06(-0.18%) |
May 30, 2014 | 31.42 | 31.45 | 31.31 | 31.32 | 2,985 | +0.01(+0.03%) |
May 29, 2014 | 31.25 | 31.47 | 31.25 | 31.31 | 1,129 | +0.02(+0.06%) |
May 28, 2014 | 31.30 | 31.33 | 31.23 | 31.29 | 3,033 | -0.17(-0.54%) |
May 27, 2014 | 31.26 | 31.47 | 31.26 | 31.46 | 2,715 | +0.03(+0.09%) |
May 23, 2014 | 31.44 | 31.43 | 31.43 | 31.43 | 4,258 | +0.20(+0.63%) |
May 22, 2014 | 31.23 | 31.23 | 31.23 | 31.23 | 333 | -0.19(-0.60%) |
May 21, 2014 | 31.26 | 31.42 | 31.23 | 31.42 | 4,934 | +0.19(+0.60%) |
May 20, 2014 | 31.25 | 31.28 | 31.18 | 31.23 | 17,773 | -0.22(-0.69%) |
May 19, 2014 | 31.24 | 31.49 | 31.24 | 31.45 | 3,444 | -0.11(-0.36%) |
May 16, 2014 | 31.31 | 31.64 | 31.25 | 31.56 | 4,343 | +0.23(+0.72%) |
May 15, 2014 | 31.56 | 31.95 | 31.04 | 31.34 | 15,263 | -0.23(-0.74%) |
May 14, 2014 | 31.75 | 31.80 | 31.56 | 31.57 | 11,324 | -0.08(-0.24%) |
May 13, 2014 | 32.05 | 32.05 | 31.65 | 31.65 | 2,078 | -0.65(-2.01%) |
May 12, 2014 | 31.80 | 32.39 | 31.75 | 32.29 | 5,729 | +0.60(+1.90%) |
May 09, 2014 | 31.58 | 32.04 | 31.58 | 31.69 | 5,421 | +0.12(+0.39%) |
May 08, 2014 | 32.06 | 32.08 | 31.57 | 31.57 | 3,925 | -0.22(-0.68%) |
May 07, 2014 | 31.62 | 32.10 | 31.57 | 31.79 | 5,539 | +0.22(+0.68%) |
May 06, 2014 | 31.65 | 31.67 | 31.56 | 31.57 | 6,497 | -0.07(-0.21%) |
May 05, 2014 | 31.57 | 31.92 | 31.57 | 31.64 | 3,852 | -0.15(-0.47%) |
May 02, 2014 | 31.75 | 31.79 | 31.47 | 31.79 | 4,683 | +0.15(+0.48%) |