Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.51 | 34.76 | 33.51 | 33.51 | 1,380,959 | -1.50(-4.28%) |
Jul 30, 2014 | 34.77 | 35.03 | 34.43 | 35.01 | 763,315 | +0.44(+1.27%) |
Jul 29, 2014 | 34.42 | 35.08 | 33.99 | 34.57 | 879,351 | +0.15(+0.44%) |
Jul 28, 2014 | 35.27 | 35.28 | 34.40 | 34.42 | 1,092,586 | -0.85(-2.41%) |
Jul 25, 2014 | 35.41 | 35.45 | 35.00 | 35.27 | 824,841 | -0.47(-1.32%) |
Jul 24, 2014 | 35.81 | 35.81 | 35.22 | 35.74 | 1,090,747 | +0.07(+0.20%) |
Jul 23, 2014 | 36.35 | 36.35 | 35.52 | 35.67 | 1,020,105 | -0.67(-1.84%) |
Jul 22, 2014 | 36.30 | 36.57 | 36.15 | 36.34 | 1,295,548 | +0.17(+0.47%) |
Jul 21, 2014 | 35.64 | 36.40 | 35.48 | 36.17 | 1,320,248 | +0.36(+1.01%) |
Jul 18, 2014 | 35.24 | 35.84 | 35.06 | 35.81 | 1,002,979 | +0.78(+2.23%) |
Jul 17, 2014 | 35.48 | 36.13 | 34.95 | 35.03 | 1,486,733 | -0.53(-1.49%) |
Jul 16, 2014 | 35.31 | 35.66 | 35.03 | 35.56 | 1,340,056 | +0.42(+1.20%) |
Jul 15, 2014 | 35.48 | 36.06 | 35.03 | 35.14 | 1,231,675 | -0.35(-0.99%) |
Jul 14, 2014 | 35.47 | 35.72 | 35.35 | 35.49 | 684,171 | +0.15(+0.42%) |
Jul 11, 2014 | 35.13 | 35.45 | 35.03 | 35.34 | 623,428 | +0.08(+0.23%) |
Jul 10, 2014 | 34.82 | 35.78 | 34.52 | 35.26 | 833,535 | -0.02(-0.06%) |
Jul 09, 2014 | 35.41 | 35.80 | 35.14 | 35.28 | 777,620 | -0.02(-0.06%) |
Jul 08, 2014 | 35.74 | 35.93 | 34.75 | 35.30 | 1,565,379 | -0.62(-1.73%) |
Jul 07, 2014 | 36.73 | 36.75 | 35.90 | 35.92 | 1,209,843 | -1.00(-2.71%) |
Jul 03, 2014 | 36.20 | 36.92 | 36.92 | 36.92 | 1,052,900 | +0.81(+2.24%) |
Jul 02, 2014 | 36.66 | 36.92 | 36.04 | 36.11 | 983,426 | -0.48(-1.31%) |
Jul 01, 2014 | 36.93 | 37.17 | 36.55 | 36.59 | 1,339,911 | -0.16(-0.44%) |
Jun 30, 2014 | 36.46 | 36.88 | 36.12 | 36.75 | 1,116,261 | +0.27(+0.74%) |
Jun 27, 2014 | 36.10 | 36.60 | 36.10 | 36.48 | 1,304,235 | +0.22(+0.61%) |
Jun 26, 2014 | 36.78 | 36.82 | 36.06 | 36.26 | 774,139 | -0.63(-1.71%) |
Jun 25, 2014 | 36.03 | 36.92 | 35.81 | 36.89 | 1,345,424 | +0.72(+1.99%) |
Jun 24, 2014 | 36.93 | 37.08 | 36.10 | 36.17 | 1,023,482 | -0.84(-2.27%) |
Jun 23, 2014 | 37.06 | 37.46 | 36.92 | 37.01 | 1,247,015 | -0.09(-0.24%) |
Jun 20, 2014 | 36.78 | 37.25 | 36.59 | 37.10 | 1,136,753 | +0.30(+0.82%) |
Jun 19, 2014 | 37.08 | 37.08 | 36.43 | 36.80 | 710,417 | -0.14(-0.38%) |
Jun 18, 2014 | 37.36 | 37.36 | 36.56 | 36.94 | 1,557,543 | -0.25(-0.67%) |
Jun 17, 2014 | 36.99 | 38.26 | 36.96 | 37.19 | 2,588,632 | +0.16(+0.43%) |
Jun 16, 2014 | 36.61 | 37.24 | 36.52 | 37.03 | 885,946 | +0.19(+0.52%) |
Jun 13, 2014 | 36.55 | 37.08 | 36.09 | 36.84 | 1,769,763 | +0.14(+0.38%) |
Jun 12, 2014 | 36.51 | 37.19 | 36.49 | 36.70 | 1,132,015 | +0.25(+0.69%) |
Jun 11, 2014 | 36.03 | 36.67 | 36.03 | 36.45 | 1,054,152 | +0.19(+0.52%) |
Jun 10, 2014 | 36.25 | 36.70 | 36.17 | 36.26 | 1,409,218 | -0.46(-1.25%) |
Jun 06, 2014 | 34.95 | 36.84 | 34.95 | 36.72 | 6,175,852 | +2.90(+8.57%) |
Jun 05, 2014 | 33.85 | 34.36 | 33.47 | 33.82 | 2,356,734 | -0.03(-0.09%) |
Jun 04, 2014 | 33.84 | 34.15 | 33.53 | 33.85 | 1,193,458 | -0.11(-0.32%) |
Jun 03, 2014 | 33.65 | 34.71 | 33.48 | 33.96 | 1,298,818 | +0.09(+0.27%) |
Jun 02, 2014 | 33.00 | 33.93 | 32.59 | 33.87 | 1,728,432 | +1.06(+3.23%) |
May 30, 2014 | 33.21 | 33.26 | 32.73 | 32.81 | 1,358,324 | -0.42(-1.26%) |
May 29, 2014 | 33.18 | 33.39 | 32.95 | 33.23 | 1,200,381 | +0.20(+0.61%) |
May 28, 2014 | 33.11 | 33.29 | 32.58 | 33.03 | 1,374,218 | -0.11(-0.33%) |
May 27, 2014 | 33.82 | 33.95 | 32.96 | 33.14 | 1,016,471 | -0.28(-0.84%) |
May 23, 2014 | 32.73 | 33.42 | 33.42 | 33.42 | 940,600 | +0.62(+1.89%) |
May 22, 2014 | 32.59 | 32.89 | 32.42 | 32.80 | 550,688 | +0.25(+0.77%) |
May 21, 2014 | 33.32 | 33.34 | 31.96 | 32.55 | 2,000,522 | -0.56(-1.69%) |
May 20, 2014 | 33.97 | 33.97 | 32.68 | 33.11 | 1,351,264 | -1.06(-3.10%) |
May 19, 2014 | 33.05 | 34.20 | 32.97 | 34.17 | 1,101,299 | +0.48(+1.42%) |
May 16, 2014 | 33.55 | 33.79 | 32.90 | 33.69 | 900,000 | +0.28(+0.84%) |
May 15, 2014 | 34.57 | 34.64 | 33.01 | 33.41 | 2,004,515 | -1.24(-3.58%) |
May 14, 2014 | 34.40 | 34.96 | 34.09 | 34.65 | 1,165,297 | +0.07(+0.20%) |
May 13, 2014 | 34.87 | 35.38 | 34.33 | 34.58 | 1,323,324 | -0.36(-1.03%) |
May 12, 2014 | 33.73 | 34.98 | 33.34 | 34.94 | 4,564,091 | +2.82(+8.78%) |
May 09, 2014 | 31.70 | 32.16 | 31.37 | 32.12 | 649,414 | +0.37(+1.17%) |
May 08, 2014 | 32.11 | 32.96 | 31.62 | 31.75 | 1,273,912 | -0.51(-1.58%) |
May 07, 2014 | 32.56 | 32.90 | 31.67 | 32.26 | 1,415,778 | -0.36(-1.10%) |
May 06, 2014 | 32.91 | 33.30 | 32.56 | 32.62 | 1,016,377 | -0.45(-1.36%) |
May 05, 2014 | 33.16 | 33.26 | 32.28 | 33.07 | 918,925 | -0.27(-0.81%) |
May 02, 2014 | 34.43 | 34.43 | 33.32 | 33.34 | 1,000,975 | -0.90(-2.63%) |