Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.98 | 34.02 | 33.50 | 33.78 | 494,072 | -0.35(-1.03%) |
Jul 30, 2014 | 34.09 | 34.32 | 33.81 | 34.13 | 332,404 | +0.04(+0.12%) |
Jul 29, 2014 | 34.55 | 34.66 | 34.07 | 34.09 | 421,672 | -0.40(-1.16%) |
Jul 28, 2014 | 34.70 | 34.74 | 34.15 | 34.49 | 311,902 | -0.16(-0.46%) |
Jul 25, 2014 | 34.79 | 34.79 | 34.51 | 34.65 | 247,121 | -0.18(-0.52%) |
Jul 24, 2014 | 34.90 | 34.90 | 34.42 | 34.83 | 415,464 | +0.01(+0.03%) |
Jul 23, 2014 | 33.73 | 35.19 | 33.69 | 34.82 | 846,823 | +1.14(+3.38%) |
Jul 22, 2014 | 33.39 | 33.74 | 33.37 | 33.68 | 450,808 | +0.34(+1.02%) |
Jul 21, 2014 | 33.07 | 33.35 | 32.90 | 33.34 | 329,497 | +0.28(+0.85%) |
Jul 18, 2014 | 33.23 | 33.40 | 33.06 | 33.06 | 317,720 | -0.25(-0.75%) |
Jul 17, 2014 | 33.15 | 33.41 | 33.02 | 33.31 | 367,029 | +0.16(+0.48%) |
Jul 16, 2014 | 32.95 | 33.19 | 32.87 | 33.15 | 261,977 | +0.34(+1.04%) |
Jul 15, 2014 | 32.73 | 33.15 | 32.70 | 32.81 | 465,586 | +0.12(+0.37%) |
Jul 14, 2014 | 32.43 | 32.88 | 32.43 | 32.69 | 362,892 | +0.36(+1.11%) |
Jul 11, 2014 | 32.50 | 32.58 | 32.03 | 32.33 | 387,926 | -0.08(-0.25%) |
Jul 10, 2014 | 32.10 | 32.64 | 32.01 | 32.41 | 478,843 | +0.02(+0.06%) |
Jul 09, 2014 | 32.22 | 32.39 | 32.05 | 32.39 | 379,445 | +0.04(+0.12%) |
Jul 08, 2014 | 32.53 | 32.53 | 31.91 | 32.35 | 525,310 | -0.31(-0.95%) |
Jul 07, 2014 | 32.85 | 32.90 | 32.39 | 32.66 | 464,680 | -0.34(-1.03%) |
Jul 04, 2014 | 33.18 | 33.19 | 32.89 | 33.00 | 172,883 | -0.25(-0.75%) |
Jul 03, 2014 | 33.37 | 33.40 | 33.06 | 33.25 | 243,565 | -0.16(-0.48%) |
Jul 02, 2014 | 33.15 | 33.42 | 33.14 | 33.41 | 514,063 | +0.29(+0.88%) |
Jun 30, 2014 | 33.12 | 33.12 | 33.12 | 0 | -0.04(-0.12%) | |
Jun 27, 2014 | 33.19 | 33.19 | 32.77 | 33.16 | 484,163 | +0.06(+0.18%) |
Jun 26, 2014 | 32.85 | 33.10 | 32.73 | 33.10 | 507,685 | +0.32(+0.98%) |
Jun 25, 2014 | 32.85 | 33.06 | 32.75 | 32.78 | 380,536 | -0.07(-0.21%) |
Jun 24, 2014 | 33.21 | 33.37 | 32.80 | 32.85 | 319,844 | -0.31(-0.93%) |
Jun 23, 2014 | 32.83 | 33.24 | 32.76 | 33.16 | 384,814 | +0.28(+0.85%) |
Jun 20, 2014 | 33.15 | 33.15 | 32.86 | 32.88 | 883,556 | -0.26(-0.78%) |
Jun 19, 2014 | 33.01 | 33.19 | 32.81 | 33.14 | 409,605 | -0.13(-0.39%) |
Jun 18, 2014 | 33.23 | 33.43 | 33.01 | 33.27 | 584,915 | +0.17(+0.51%) |
Jun 17, 2014 | 32.47 | 33.12 | 32.30 | 33.10 | 408,524 | +0.60(+1.85%) |
Jun 16, 2014 | 32.35 | 32.59 | 32.34 | 32.50 | 457,616 | +0.15(+0.46%) |
Jun 13, 2014 | 32.21 | 32.35 | 32.11 | 32.35 | 203,446 | +0.20(+0.62%) |
Jun 12, 2014 | 32.44 | 32.44 | 32.05 | 32.15 | 319,993 | -0.30(-0.92%) |
Jun 11, 2014 | 32.03 | 32.49 | 31.75 | 32.45 | 476,881 | +0.44(+1.37%) |
Jun 10, 2014 | 32.16 | 32.16 | 31.78 | 32.01 | 398,590 | -0.44(-1.36%) |
Jun 06, 2014 | 32.25 | 32.47 | 32.16 | 32.45 | 337,866 | +0.27(+0.84%) |
Jun 05, 2014 | 31.89 | 32.18 | 31.74 | 32.18 | 402,697 | +0.24(+0.75%) |
Jun 04, 2014 | 32.00 | 32.00 | 31.68 | 31.94 | 362,414 | +0.00(+0.00%) |
Jun 03, 2014 | 32.15 | 32.16 | 31.69 | 31.94 | 373,453 | -0.13(-0.41%) |
Jun 02, 2014 | 31.75 | 32.25 | 31.63 | 32.07 | 586,966 | +0.30(+0.94%) |
May 30, 2014 | 31.59 | 31.77 | 31.42 | 31.77 | 549,924 | +0.21(+0.67%) |
May 29, 2014 | 31.30 | 31.61 | 31.25 | 31.56 | 286,644 | +0.17(+0.54%) |
May 28, 2014 | 31.55 | 31.59 | 31.29 | 31.39 | 342,180 | -0.08(-0.25%) |
May 27, 2014 | 31.26 | 31.48 | 31.25 | 31.47 | 415,425 | +0.13(+0.41%) |
May 26, 2014 | 31.70 | 31.73 | 31.27 | 31.34 | 369,412 | -0.26(-0.82%) |
May 23, 2014 | 31.07 | 31.88 | 31.06 | 31.60 | 525,317 | +0.51(+1.64%) |
May 22, 2014 | 30.50 | 31.11 | 30.50 | 31.09 | 591,735 | +0.64(+2.10%) |
May 21, 2014 | 30.20 | 30.46 | 30.12 | 30.45 | 674,045 | +0.23(+0.76%) |
May 20, 2014 | 30.42 | 30.50 | 30.19 | 30.22 | 785,845 | -0.20(-0.66%) |
May 16, 2014 | 30.42 | 30.42 | 30.42 | 0 | +0.17(+0.56%) | |
May 15, 2014 | 30.18 | 30.26 | 29.97 | 30.25 | 1,169,487 | -0.01(-0.03%) |
May 14, 2014 | 30.30 | 30.41 | 30.00 | 30.26 | 776,631 | -0.28(-0.92%) |
May 13, 2014 | 30.72 | 30.72 | 30.25 | 30.54 | 514,350 | -0.31(-1.00%) |
May 12, 2014 | 30.47 | 30.85 | 30.44 | 30.85 | 514,289 | +0.48(+1.58%) |
May 09, 2014 | 30.38 | 30.40 | 30.16 | 30.37 | 327,792 | +0.00(+0.00%) |
May 08, 2014 | 30.23 | 30.41 | 30.22 | 30.37 | 435,736 | +0.17(+0.56%) |
May 07, 2014 | 30.23 | 30.34 | 30.00 | 30.20 | 305,500 | +0.05(+0.17%) |
May 06, 2014 | 30.23 | 30.36 | 30.12 | 30.15 | 339,352 | -0.01(-0.03%) |
May 05, 2014 | 29.69 | 30.40 | 29.67 | 30.16 | 466,219 | +0.31(+1.04%) |
May 02, 2014 | 29.90 | 29.90 | 29.69 | 29.85 | 330,346 | +0.06(+0.20%) |