Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.43 | 33.62 | 32.97 | 32.99 | 496,006 | -0.77(-2.29%) |
Jul 30, 2014 | 33.88 | 34.04 | 33.45 | 33.77 | 437,402 | +0.03(+0.08%) |
Jul 29, 2014 | 34.11 | 34.42 | 33.72 | 33.74 | 456,692 | -0.38(-1.12%) |
Jul 28, 2014 | 34.18 | 34.28 | 33.89 | 34.12 | 364,959 | -0.26(-0.74%) |
Jul 25, 2014 | 34.28 | 34.52 | 34.15 | 34.38 | 251,926 | -0.08(-0.22%) |
Jul 24, 2014 | 34.74 | 34.85 | 34.44 | 34.45 | 570,677 | -0.25(-0.71%) |
Jul 23, 2014 | 34.74 | 34.85 | 34.55 | 34.70 | 157,118 | -0.03(-0.10%) |
Jul 22, 2014 | 34.74 | 34.94 | 34.59 | 34.74 | 294,604 | +0.23(+0.67%) |
Jul 21, 2014 | 34.41 | 34.60 | 34.31 | 34.51 | 449,084 | -0.10(-0.29%) |
Jul 18, 2014 | 34.38 | 34.74 | 34.38 | 34.61 | 519,816 | +0.42(+1.22%) |
Jul 17, 2014 | 34.30 | 34.64 | 34.13 | 34.19 | 521,882 | -0.37(-1.06%) |
Jul 16, 2014 | 34.96 | 35.13 | 34.43 | 34.56 | 881,985 | -0.30(-0.85%) |
Jul 15, 2014 | 34.98 | 35.24 | 34.65 | 34.85 | 385,243 | -0.20(-0.58%) |
Jul 14, 2014 | 35.21 | 35.23 | 34.88 | 35.06 | 321,194 | +0.07(+0.19%) |
Jul 11, 2014 | 35.00 | 35.13 | 34.83 | 34.99 | 324,340 | -0.02(-0.05%) |
Jul 10, 2014 | 34.67 | 35.19 | 34.63 | 35.01 | 549,305 | -0.12(-0.34%) |
Jul 09, 2014 | 35.28 | 35.32 | 35.09 | 35.13 | 340,821 | -0.04(-0.12%) |
Jul 08, 2014 | 35.36 | 35.39 | 35.11 | 35.17 | 354,341 | -0.26(-0.74%) |
Jul 07, 2014 | 35.58 | 35.82 | 35.30 | 35.43 | 316,400 | -0.35(-0.97%) |
Jul 03, 2014 | 35.62 | 35.78 | 35.78 | 35.78 | 337,555 | +0.16(+0.45%) |
Jul 02, 2014 | 35.94 | 36.09 | 35.52 | 35.62 | 353,209 | -0.42(-1.16%) |
Jul 01, 2014 | 36.14 | 36.23 | 35.90 | 36.04 | 732,471 | +0.04(+0.12%) |
Jun 30, 2014 | 35.95 | 36.01 | 35.46 | 35.99 | 525,342 | -0.03(-0.07%) |
Jun 27, 2014 | 35.58 | 36.08 | 35.58 | 36.02 | 696,092 | +0.33(+0.93%) |
Jun 26, 2014 | 35.48 | 35.71 | 35.14 | 35.69 | 380,036 | +0.20(+0.55%) |
Jun 25, 2014 | 35.11 | 35.55 | 35.02 | 35.49 | 247,659 | +0.38(+1.09%) |
Jun 24, 2014 | 35.55 | 35.78 | 35.11 | 35.11 | 346,220 | -0.59(-1.64%) |
Jun 23, 2014 | 35.93 | 36.06 | 35.65 | 35.70 | 219,536 | -0.22(-0.62%) |
Jun 20, 2014 | 35.62 | 35.99 | 35.59 | 35.92 | 985,084 | +0.33(+0.93%) |
Jun 19, 2014 | 35.67 | 35.74 | 35.36 | 35.59 | 399,717 | +0.05(+0.14%) |
Jun 18, 2014 | 35.41 | 35.59 | 35.17 | 35.53 | 339,415 | +0.10(+0.29%) |
Jun 17, 2014 | 35.35 | 35.95 | 35.24 | 35.43 | 684,102 | +0.11(+0.31%) |
Jun 16, 2014 | 35.29 | 35.48 | 35.17 | 35.32 | 493,504 | -0.07(-0.19%) |
Jun 13, 2014 | 35.27 | 35.59 | 35.17 | 35.39 | 411,386 | +0.14(+0.41%) |
Jun 12, 2014 | 35.34 | 35.50 | 35.14 | 35.25 | 528,134 | -0.20(-0.55%) |
Jun 11, 2014 | 35.41 | 35.55 | 35.25 | 35.44 | 362,907 | -0.07(-0.19%) |
Jun 10, 2014 | 35.50 | 35.56 | 35.32 | 35.51 | 441,639 | +0.14(+0.38%) |
Jun 06, 2014 | 35.41 | 35.59 | 35.35 | 35.37 | 363,231 | +0.05(+0.14%) |
Jun 05, 2014 | 35.21 | 35.41 | 35.05 | 35.32 | 499,470 | +0.21(+0.61%) |
Jun 04, 2014 | 34.70 | 35.18 | 34.70 | 35.11 | 498,568 | +0.28(+0.79%) |
Jun 03, 2014 | 34.44 | 34.98 | 34.44 | 34.83 | 547,736 | +0.19(+0.54%) |
Jun 02, 2014 | 34.55 | 34.78 | 34.32 | 34.65 | 574,684 | +0.14(+0.42%) |
May 30, 2014 | 34.77 | 34.77 | 34.43 | 34.50 | 630,926 | -0.30(-0.88%) |
May 29, 2014 | 34.86 | 34.91 | 34.59 | 34.81 | 520,378 | -0.04(-0.12%) |
May 28, 2014 | 34.59 | 35.19 | 34.55 | 34.85 | 651,525 | +0.14(+0.42%) |
May 27, 2014 | 34.44 | 34.79 | 34.36 | 34.71 | 510,864 | +0.30(+0.89%) |
May 23, 2014 | 33.83 | 34.40 | 34.40 | 34.40 | 746,535 | +0.39(+1.15%) |
May 22, 2014 | 33.83 | 34.05 | 33.49 | 34.01 | 386,272 | +0.18(+0.53%) |
May 21, 2014 | 33.56 | 34.05 | 33.56 | 33.83 | 823,724 | +0.33(+0.99%) |
May 20, 2014 | 35.79 | 35.79 | 33.20 | 33.50 | 2,543,123 | -2.87(-7.89%) |
May 19, 2014 | 35.75 | 36.43 | 35.70 | 36.38 | 533,274 | +0.55(+1.54%) |
May 16, 2014 | 35.67 | 35.87 | 35.55 | 35.82 | 204,055 | +0.19(+0.52%) |
May 15, 2014 | 35.63 | 35.76 | 35.17 | 35.64 | 302,517 | -0.16(-0.45%) |
May 14, 2014 | 36.02 | 36.23 | 35.74 | 35.80 | 251,372 | -0.34(-0.94%) |
May 13, 2014 | 36.37 | 36.42 | 36.11 | 36.14 | 203,217 | -0.19(-0.51%) |
May 12, 2014 | 35.90 | 36.36 | 35.81 | 36.32 | 258,908 | +0.61(+1.71%) |
May 09, 2014 | 35.60 | 35.73 | 35.51 | 35.71 | 282,061 | +0.00(+0.00%) |
May 08, 2014 | 35.72 | 36.27 | 35.68 | 35.71 | 337,473 | -0.12(-0.33%) |
May 07, 2014 | 35.66 | 35.87 | 35.35 | 35.83 | 509,547 | +0.29(+0.81%) |
May 06, 2014 | 35.58 | 35.71 | 35.49 | 35.54 | 395,406 | -0.12(-0.33%) |
May 05, 2014 | 35.22 | 35.84 | 35.07 | 35.66 | 417,654 | +0.08(+0.24%) |
May 02, 2014 | 35.64 | 35.92 | 35.58 | 35.58 | 244,795 | -0.04(-0.12%) |