Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.93 | 34.49 | 33.16 | 33.94 | 1,261,487 | -0.16(-0.46%) |
Jul 30, 2014 | 34.37 | 34.46 | 33.69 | 34.10 | 1,401,056 | -0.24(-0.69%) |
Jul 29, 2014 | 34.81 | 34.81 | 34.31 | 34.34 | 1,213,698 | -0.47(-1.34%) |
Jul 28, 2014 | 34.86 | 34.93 | 34.69 | 34.80 | 694,351 | +0.02(+0.07%) |
Jul 25, 2014 | 35.03 | 35.18 | 34.73 | 34.78 | 625,256 | -0.25(-0.72%) |
Jul 24, 2014 | 35.20 | 35.49 | 34.99 | 35.03 | 1,037,460 | -0.16(-0.44%) |
Jul 23, 2014 | 35.57 | 35.61 | 34.80 | 35.19 | 1,244,658 | -0.37(-1.04%) |
Jul 22, 2014 | 35.70 | 35.77 | 35.29 | 35.56 | 1,314,773 | +0.17(+0.47%) |
Jul 21, 2014 | 35.41 | 35.51 | 35.25 | 35.39 | 1,531,312 | +0.16(+0.46%) |
Jul 18, 2014 | 34.67 | 35.32 | 34.59 | 35.23 | 1,353,559 | +0.74(+2.16%) |
Jul 17, 2014 | 34.78 | 35.02 | 34.39 | 34.49 | 1,494,397 | -0.37(-1.08%) |
Jul 16, 2014 | 33.94 | 34.99 | 33.91 | 34.86 | 2,887,092 | +0.97(+2.87%) |
Jul 15, 2014 | 33.84 | 34.07 | 33.67 | 33.89 | 1,726,911 | -0.10(-0.29%) |
Jul 14, 2014 | 33.62 | 34.01 | 33.53 | 33.99 | 2,359,104 | +0.43(+1.29%) |
Jul 11, 2014 | 32.39 | 33.59 | 32.39 | 33.55 | 3,189,761 | +1.07(+3.28%) |
Jul 10, 2014 | 32.86 | 32.71 | 32.30 | 32.49 | 11,134,812 | -0.37(-1.14%) |
Jul 09, 2014 | 32.89 | 33.10 | 32.23 | 32.86 | 2,923,722 | -0.29(-0.87%) |
Jul 08, 2014 | 32.40 | 33.31 | 32.30 | 33.15 | 4,778,349 | +3.37(+11.31%) |
Jul 07, 2014 | 29.95 | 29.95 | 29.71 | 29.78 | 322,338 | -0.21(-0.70%) |
Jul 03, 2014 | 30.14 | 29.99 | 29.99 | 29.99 | 163,295 | -0.14(-0.47%) |
Jul 02, 2014 | 30.38 | 30.40 | 30.10 | 30.13 | 326,834 | -0.18(-0.58%) |
Jul 01, 2014 | 30.31 | 30.41 | 29.93 | 30.31 | 1,234,431 | -0.06(-0.19%) |
Jun 30, 2014 | 29.81 | 30.39 | 29.45 | 30.36 | 549,522 | +0.63(+2.13%) |
Jun 27, 2014 | 29.60 | 29.94 | 29.50 | 29.73 | 442,205 | -0.07(-0.25%) |
Jun 26, 2014 | 29.61 | 29.82 | 29.61 | 29.80 | 366,997 | +0.11(+0.38%) |
Jun 25, 2014 | 29.48 | 29.84 | 29.48 | 29.69 | 429,920 | +0.08(+0.28%) |
Jun 24, 2014 | 29.41 | 29.72 | 29.41 | 29.61 | 398,791 | +0.08(+0.28%) |
Jun 23, 2014 | 29.43 | 29.66 | 29.28 | 29.53 | 265,916 | +0.17(+0.58%) |
Jun 20, 2014 | 29.29 | 29.48 | 29.14 | 29.36 | 263,248 | -0.03(-0.12%) |
Jun 19, 2014 | 29.21 | 29.46 | 29.21 | 29.39 | 217,716 | +0.18(+0.60%) |
Jun 18, 2014 | 29.22 | 29.32 | 28.91 | 29.22 | 265,370 | +0.05(+0.17%) |
Jun 17, 2014 | 29.42 | 29.50 | 29.10 | 29.17 | 220,953 | -0.28(-0.96%) |
Jun 16, 2014 | 29.30 | 29.46 | 29.28 | 29.45 | 187,148 | +0.00(+0.02%) |
Jun 13, 2014 | 29.29 | 29.47 | 29.13 | 29.44 | 128,452 | +0.12(+0.40%) |
Jun 12, 2014 | 29.53 | 29.53 | 29.12 | 29.33 | 179,441 | -0.20(-0.69%) |
Jun 11, 2014 | 29.50 | 29.79 | 29.24 | 29.53 | 168,206 | -0.01(-0.05%) |
Jun 10, 2014 | 29.50 | 29.60 | 29.38 | 29.55 | 151,817 | -0.34(-1.14%) |
Jun 06, 2014 | 29.72 | 29.92 | 29.66 | 29.89 | 187,900 | +0.13(+0.43%) |
Jun 05, 2014 | 29.27 | 29.78 | 29.25 | 29.76 | 190,168 | +0.49(+1.66%) |
Jun 04, 2014 | 29.32 | 29.43 | 29.25 | 29.27 | 332,113 | -0.16(-0.55%) |
Jun 03, 2014 | 29.41 | 29.56 | 29.31 | 29.43 | 233,263 | -0.20(-0.69%) |
Jun 02, 2014 | 29.93 | 30.10 | 29.48 | 29.64 | 245,511 | -0.29(-0.98%) |
May 30, 2014 | 29.78 | 29.95 | 29.70 | 29.93 | 575,573 | +0.06(+0.21%) |
May 29, 2014 | 29.38 | 29.99 | 29.18 | 29.87 | 775,685 | +0.48(+1.64%) |
May 28, 2014 | 29.43 | 29.47 | 29.27 | 29.39 | 403,914 | -0.11(-0.38%) |
May 27, 2014 | 29.48 | 29.69 | 29.47 | 29.50 | 370,279 | +0.06(+0.20%) |
May 23, 2014 | 29.34 | 29.44 | 29.44 | 29.44 | 119,544 | +0.05(+0.18%) |
May 22, 2014 | 29.27 | 29.49 | 29.26 | 29.39 | 165,215 | +0.10(+0.33%) |
May 21, 2014 | 29.27 | 29.38 | 29.15 | 29.29 | 264,975 | +0.06(+0.20%) |
May 20, 2014 | 29.27 | 29.41 | 29.03 | 29.23 | 408,753 | -0.12(-0.40%) |
May 19, 2014 | 29.08 | 29.52 | 29.06 | 29.35 | 519,196 | +0.08(+0.28%) |
May 16, 2014 | 29.19 | 29.27 | 29.02 | 29.26 | 321,541 | +0.10(+0.33%) |
May 15, 2014 | 29.55 | 29.55 | 28.97 | 29.17 | 629,216 | -0.14(-0.48%) |
May 14, 2014 | 28.97 | 29.36 | 28.87 | 29.31 | 600,232 | +0.41(+1.42%) |
May 13, 2014 | 28.89 | 29.07 | 28.83 | 28.90 | 415,396 | +0.02(+0.08%) |
May 12, 2014 | 28.73 | 28.97 | 28.73 | 28.88 | 492,219 | +0.30(+1.04%) |
May 09, 2014 | 28.86 | 28.87 | 28.53 | 28.58 | 518,960 | -0.23(-0.81%) |
May 08, 2014 | 28.82 | 28.94 | 28.79 | 28.81 | 376,336 | -0.53(-1.79%) |
May 07, 2014 | 29.26 | 29.48 | 29.16 | 29.34 | 720,296 | +0.04(+0.15%) |
May 06, 2014 | 29.22 | 29.31 | 29.05 | 29.29 | 623,418 | +0.08(+0.28%) |
May 05, 2014 | 29.22 | 29.36 | 29.03 | 29.21 | 378,853 | -0.02(-0.08%) |
May 02, 2014 | 29.20 | 29.53 | 29.07 | 29.24 | 635,269 | +0.03(+0.12%) |