Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.01 | 35.01 | 34.64 | 34.64 | 75,963 | -0.65(-1.86%) |
Jul 30, 2014 | 35.55 | 35.55 | 35.26 | 35.30 | 30,825 | -0.29(-0.82%) |
Jul 29, 2014 | 35.89 | 35.89 | 35.59 | 35.59 | 15,668 | -0.10(-0.27%) |
Jul 28, 2014 | 35.85 | 35.91 | 35.62 | 35.68 | 27,727 | -0.05(-0.13%) |
Jul 25, 2014 | 35.94 | 35.94 | 35.70 | 35.73 | 27,569 | -0.27(-0.76%) |
Jul 24, 2014 | 36.00 | 36.05 | 35.97 | 36.00 | 27,569 | +0.03(+0.09%) |
Jul 23, 2014 | 35.97 | 36.06 | 35.97 | 35.97 | 17,979 | +0.02(+0.04%) |
Jul 22, 2014 | 35.96 | 36.06 | 35.93 | 35.96 | 38,301 | -0.00(-0.01%) |
Jul 21, 2014 | 35.87 | 36.03 | 35.86 | 35.96 | 38,699 | -0.13(-0.35%) |
Jul 18, 2014 | 35.96 | 36.12 | 35.79 | 36.09 | 62,449 | +0.26(+0.71%) |
Jul 17, 2014 | 35.99 | 36.13 | 35.78 | 35.83 | 20,977 | -0.22(-0.62%) |
Jul 16, 2014 | 36.04 | 36.09 | 36.02 | 36.06 | 12,767 | +0.11(+0.31%) |
Jul 15, 2014 | 36.09 | 36.11 | 35.92 | 35.94 | 27,351 | -0.30(-0.82%) |
Jul 14, 2014 | 36.27 | 36.27 | 36.19 | 36.24 | 38,176 | +0.20(+0.54%) |
Jul 11, 2014 | 35.91 | 36.04 | 35.90 | 36.04 | 39,703 | +0.05(+0.13%) |
Jul 10, 2014 | 35.90 | 36.01 | 35.84 | 36.00 | 32,656 | -0.19(-0.52%) |
Jul 09, 2014 | 36.13 | 36.20 | 36.06 | 36.18 | 25,718 | +0.16(+0.45%) |
Jul 08, 2014 | 36.10 | 36.16 | 36.02 | 36.02 | 42,463 | -0.12(-0.32%) |
Jul 07, 2014 | 36.12 | 36.20 | 36.12 | 36.13 | 26,432 | -0.15(-0.41%) |
Jul 03, 2014 | 36.16 | 36.29 | 36.29 | 36.29 | 31,556 | +0.19(+0.52%) |
Jul 02, 2014 | 36.14 | 36.14 | 36.02 | 36.10 | 447,187 | +0.03(+0.09%) |
Jul 01, 2014 | 36.04 | 36.12 | 35.93 | 36.07 | 46,789 | +0.18(+0.50%) |
Jun 30, 2014 | 35.78 | 35.99 | 35.78 | 35.89 | 63,501 | +0.05(+0.14%) |
Jun 27, 2014 | 35.71 | 35.84 | 35.66 | 35.84 | 31,063 | +0.05(+0.14%) |
Jun 26, 2014 | 35.74 | 35.79 | 35.62 | 35.79 | 20,421 | -0.06(-0.16%) |
Jun 25, 2014 | 35.70 | 35.88 | 35.70 | 35.84 | 29,209 | -0.06(-0.17%) |
Jun 24, 2014 | 36.00 | 36.03 | 35.86 | 35.91 | 23,562 | -0.16(-0.44%) |
Jun 23, 2014 | 36.22 | 36.22 | 35.96 | 36.06 | 32,993 | -0.16(-0.44%) |
Jun 20, 2014 | 36.27 | 36.27 | 36.12 | 36.22 | 31,676 | +0.03(+0.09%) |
Jun 19, 2014 | 36.17 | 36.26 | 36.15 | 36.19 | 20,379 | +0.13(+0.36%) |
Jun 18, 2014 | 35.72 | 36.07 | 35.72 | 36.06 | 48,124 | +0.32(+0.89%) |
Jun 17, 2014 | 35.72 | 35.78 | 35.63 | 35.74 | 61,101 | -0.04(-0.10%) |
Jun 16, 2014 | 35.71 | 35.78 | 35.66 | 35.77 | 60,469 | +0.15(+0.41%) |
Jun 13, 2014 | 35.72 | 35.75 | 35.60 | 35.63 | 28,657 | -0.05(-0.13%) |
Jun 12, 2014 | 35.88 | 35.90 | 35.66 | 35.68 | 20,894 | -0.17(-0.47%) |
Jun 11, 2014 | 35.85 | 35.94 | 35.77 | 35.84 | 17,746 | -0.06(-0.17%) |
Jun 10, 2014 | 35.82 | 35.92 | 35.79 | 35.91 | 17,284 | +0.06(+0.17%) |
Jun 06, 2014 | 35.69 | 35.85 | 35.69 | 35.85 | 43,631 | +0.02(+0.04%) |
Jun 05, 2014 | 35.80 | 35.87 | 35.70 | 35.83 | 58,216 | +0.08(+0.23%) |
Jun 04, 2014 | 35.65 | 35.75 | 35.61 | 35.75 | 20,833 | +0.02(+0.05%) |
Jun 03, 2014 | 35.76 | 35.76 | 35.65 | 35.73 | 71,677 | -0.04(-0.10%) |
Jun 02, 2014 | 35.84 | 35.84 | 35.70 | 35.77 | 65,200 | -0.02(-0.05%) |
May 30, 2014 | 35.64 | 35.83 | 35.64 | 35.79 | 69,130 | +0.13(+0.35%) |
May 29, 2014 | 35.55 | 35.68 | 35.55 | 35.66 | 73,047 | +0.24(+0.67%) |
May 28, 2014 | 35.47 | 35.49 | 35.37 | 35.42 | 68,953 | -0.12(-0.33%) |
May 27, 2014 | 35.66 | 35.66 | 35.46 | 35.54 | 142,703 | -0.00(-0.01%) |
May 23, 2014 | 35.53 | 35.55 | 35.55 | 35.55 | 64,693 | -0.05(-0.13%) |
May 22, 2014 | 35.66 | 35.66 | 35.49 | 35.59 | 27,919 | +0.04(+0.12%) |
May 21, 2014 | 35.42 | 35.59 | 35.36 | 35.55 | 14,615 | +0.16(+0.44%) |
May 20, 2014 | 35.55 | 35.55 | 35.36 | 35.39 | 40,236 | -0.19(-0.52%) |
May 19, 2014 | 35.69 | 35.69 | 35.51 | 35.58 | 68,704 | -0.10(-0.28%) |
May 16, 2014 | 35.57 | 35.68 | 35.51 | 35.68 | 31,453 | +0.31(+0.87%) |
May 15, 2014 | 35.51 | 35.60 | 35.36 | 35.37 | 111,067 | -0.14(-0.39%) |
May 14, 2014 | 35.67 | 35.67 | 35.46 | 35.51 | 21,186 | -0.03(-0.08%) |
May 13, 2014 | 35.47 | 35.62 | 35.47 | 35.54 | 25,045 | -0.03(-0.09%) |
May 12, 2014 | 35.48 | 35.64 | 35.43 | 35.57 | 63,110 | +0.20(+0.56%) |
May 09, 2014 | 35.37 | 35.44 | 35.33 | 35.37 | 42,068 | +0.09(+0.27%) |
May 08, 2014 | 35.29 | 35.46 | 35.25 | 35.28 | 47,162 | -0.03(-0.08%) |
May 07, 2014 | 35.13 | 35.31 | 35.02 | 35.31 | 40,160 | +0.35(+0.99%) |
May 06, 2014 | 35.06 | 35.11 | 34.96 | 34.96 | 25,040 | -0.09(-0.25%) |
May 05, 2014 | 34.90 | 35.09 | 34.90 | 35.05 | 12,555 | +0.00(+0.00%) |
May 02, 2014 | 35.16 | 35.16 | 34.99 | 35.05 | 627,780 | -0.13(-0.37%) |