Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.67 | 33.81 | 33.32 | 33.38 | 2,434,458 | -1.44(-4.15%) |
Jul 30, 2014 | 34.96 | 35.01 | 34.51 | 34.82 | 1,016,303 | +0.16(+0.45%) |
Jul 29, 2014 | 34.78 | 34.96 | 34.61 | 34.67 | 936,333 | +0.10(+0.29%) |
Jul 28, 2014 | 34.82 | 34.88 | 34.31 | 34.57 | 807,945 | -0.23(-0.67%) |
Jul 25, 2014 | 34.95 | 35.02 | 34.75 | 34.80 | 897,481 | -0.34(-0.97%) |
Jul 24, 2014 | 35.15 | 35.30 | 35.00 | 35.14 | 864,597 | +0.11(+0.31%) |
Jul 23, 2014 | 35.04 | 35.13 | 34.90 | 35.03 | 517,497 | -0.20(-0.57%) |
Jul 22, 2014 | 34.96 | 35.36 | 34.94 | 35.24 | 738,308 | +0.59(+1.70%) |
Jul 21, 2014 | 34.64 | 34.81 | 34.50 | 34.65 | 839,720 | -0.40(-1.13%) |
Jul 18, 2014 | 34.86 | 35.08 | 34.75 | 35.04 | 1,103,200 | +0.40(+1.14%) |
Jul 17, 2014 | 34.94 | 35.08 | 34.52 | 34.65 | 1,840,052 | -0.70(-1.98%) |
Jul 16, 2014 | 35.31 | 35.62 | 35.10 | 35.34 | 1,000,285 | +0.31(+0.89%) |
Jul 15, 2014 | 35.09 | 35.36 | 34.68 | 35.03 | 1,589,047 | -0.30(-0.86%) |
Jul 14, 2014 | 36.55 | 36.62 | 35.24 | 35.34 | 3,207,407 | -1.76(-4.73%) |
Jul 11, 2014 | 35.97 | 37.64 | 35.71 | 37.09 | 4,290,259 | +0.93(+2.58%) |
Jul 10, 2014 | 35.64 | 36.44 | 35.60 | 36.16 | 1,313,304 | -0.30(-0.81%) |
Jul 09, 2014 | 36.63 | 36.70 | 36.18 | 36.46 | 938,434 | -0.22(-0.59%) |
Jul 08, 2014 | 36.43 | 36.78 | 36.40 | 36.67 | 1,116,359 | -0.48(-1.30%) |
Jul 07, 2014 | 37.22 | 37.44 | 37.12 | 37.15 | 1,075,543 | +0.05(+0.13%) |
Jul 03, 2014 | 37.22 | 37.11 | 37.11 | 37.11 | 780,118 | +0.47(+1.29%) |
Jul 02, 2014 | 36.43 | 36.82 | 36.43 | 36.63 | 881,708 | +0.20(+0.55%) |
Jul 01, 2014 | 36.65 | 36.77 | 36.43 | 36.43 | 1,135,647 | -0.19(-0.53%) |
Jun 30, 2014 | 36.47 | 36.69 | 36.37 | 36.63 | 1,035,807 | +0.16(+0.43%) |
Jun 27, 2014 | 36.40 | 36.56 | 36.24 | 36.47 | 1,052,213 | +0.20(+0.56%) |
Jun 26, 2014 | 35.96 | 36.35 | 35.75 | 36.27 | 973,497 | +0.16(+0.43%) |
Jun 25, 2014 | 36.07 | 36.22 | 35.92 | 36.11 | 1,032,832 | +0.04(+0.11%) |
Jun 24, 2014 | 36.23 | 36.55 | 36.00 | 36.07 | 1,492,820 | -0.11(-0.30%) |
Jun 23, 2014 | 35.95 | 36.21 | 35.83 | 36.18 | 1,120,010 | +0.21(+0.58%) |
Jun 20, 2014 | 35.97 | 36.18 | 35.90 | 35.97 | 1,074,758 | -0.40(-1.11%) |
Jun 19, 2014 | 36.33 | 36.46 | 36.06 | 36.38 | 1,049,629 | +0.15(+0.41%) |
Jun 18, 2014 | 35.88 | 36.23 | 35.80 | 36.23 | 743,775 | +0.26(+0.73%) |
Jun 17, 2014 | 35.66 | 36.00 | 35.48 | 35.97 | 1,075,884 | +0.36(+1.00%) |
Jun 16, 2014 | 35.81 | 35.86 | 35.45 | 35.61 | 761,026 | -0.09(-0.26%) |
Jun 13, 2014 | 35.80 | 35.81 | 35.52 | 35.70 | 541,081 | +0.13(+0.37%) |
Jun 12, 2014 | 35.51 | 35.73 | 35.42 | 35.57 | 991,144 | -0.05(-0.15%) |
Jun 11, 2014 | 35.20 | 35.73 | 35.17 | 35.62 | 1,420,314 | +0.44(+1.26%) |
Jun 10, 2014 | 36.11 | 36.34 | 34.89 | 35.18 | 3,437,479 | -0.93(-2.58%) |
Jun 06, 2014 | 35.42 | 36.11 | 35.42 | 36.11 | 1,220,804 | +0.87(+2.47%) |
Jun 05, 2014 | 35.05 | 35.30 | 34.80 | 35.24 | 1,375,764 | +0.37(+1.07%) |
Jun 04, 2014 | 34.90 | 35.07 | 34.84 | 34.87 | 1,026,154 | -0.14(-0.40%) |
Jun 03, 2014 | 34.94 | 35.02 | 34.81 | 35.01 | 880,108 | +0.29(+0.83%) |
Jun 02, 2014 | 34.72 | 34.85 | 34.54 | 34.72 | 1,042,579 | -0.12(-0.33%) |
May 30, 2014 | 34.84 | 34.96 | 34.68 | 34.84 | 1,467,745 | +0.16(+0.45%) |
May 29, 2014 | 34.52 | 34.71 | 34.41 | 34.68 | 1,094,437 | +0.37(+1.09%) |
May 28, 2014 | 34.43 | 34.53 | 34.18 | 34.31 | 1,058,400 | -0.22(-0.63%) |
May 27, 2014 | 34.50 | 34.54 | 34.19 | 34.53 | 1,519,192 | +0.46(+1.35%) |
May 23, 2014 | 33.78 | 34.07 | 34.07 | 34.07 | 1,105,553 | +0.57(+1.72%) |
May 22, 2014 | 33.43 | 33.60 | 33.41 | 33.50 | 2,073,349 | +0.05(+0.16%) |
May 21, 2014 | 33.44 | 33.53 | 33.22 | 33.44 | 1,188,614 | +0.39(+1.18%) |
May 20, 2014 | 33.06 | 33.30 | 32.93 | 33.05 | 1,119,621 | -0.27(-0.82%) |
May 19, 2014 | 33.01 | 33.53 | 32.96 | 33.32 | 747,628 | +0.31(+0.94%) |
May 16, 2014 | 32.96 | 33.01 | 32.36 | 33.01 | 1,615,996 | +0.19(+0.58%) |
May 15, 2014 | 33.26 | 33.27 | 32.50 | 32.82 | 2,344,927 | -0.70(-2.10%) |
May 14, 2014 | 33.60 | 33.91 | 33.40 | 33.53 | 1,496,852 | -0.23(-0.68%) |
May 13, 2014 | 33.76 | 33.85 | 33.60 | 33.76 | 1,203,295 | -0.34(-1.01%) |
May 12, 2014 | 34.18 | 34.40 | 34.05 | 34.10 | 1,106,866 | +0.18(+0.52%) |
May 09, 2014 | 33.92 | 34.01 | 33.75 | 33.93 | 968,328 | -0.53(-1.53%) |
May 08, 2014 | 34.56 | 34.78 | 34.38 | 34.45 | 639,242 | -0.19(-0.55%) |
May 07, 2014 | 34.35 | 34.66 | 34.18 | 34.65 | 1,189,362 | +0.57(+1.66%) |
May 06, 2014 | 33.90 | 34.27 | 33.74 | 34.08 | 1,250,746 | +0.16(+0.47%) |
May 05, 2014 | 33.83 | 33.99 | 33.50 | 33.92 | 3,851,146 | -0.19(-0.56%) |
May 02, 2014 | 34.29 | 34.69 | 33.77 | 34.11 | 2,184,548 | +0.54(+1.60%) |