Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.50 | 34.50 | 32.90 | 32.90 | 29,000 | -2.30(-6.53%) |
Jul 30, 2014 | 34.20 | 35.40 | 34.20 | 35.20 | 14,378 | +0.80(+2.33%) |
Jul 29, 2014 | 33.90 | 34.70 | 33.70 | 34.40 | 9,210 | +0.00(+0.00%) |
Jul 28, 2014 | 34.70 | 34.70 | 33.40 | 34.40 | 16,571 | -0.30(-0.86%) |
Jul 25, 2014 | 35.80 | 36.40 | 34.60 | 34.70 | 15,390 | -1.30(-3.61%) |
Jul 24, 2014 | 35.30 | 36.50 | 35.20 | 36.00 | 28,492 | +2.30(+6.82%) |
Jul 23, 2014 | 34.60 | 34.90 | 33.30 | 33.70 | 19,402 | -1.20(-3.44%) |
Jul 22, 2014 | 34.70 | 35.40 | 34.30 | 34.90 | 20,430 | +0.40(+1.16%) |
Jul 21, 2014 | 33.50 | 35.00 | 33.00 | 34.50 | 137,306 | +0.50(+1.47%) |
Jul 18, 2014 | 32.10 | 34.20 | 32.10 | 34.00 | 9,127 | +1.20(+3.66%) |
Jul 17, 2014 | 32.90 | 33.50 | 32.50 | 32.80 | 40,455 | +0.10(+0.31%) |
Jul 16, 2014 | 32.50 | 32.90 | 31.80 | 32.70 | 112,701 | +0.10(+0.31%) |
Jul 15, 2014 | 32.90 | 33.30 | 32.50 | 32.60 | 22,893 | -0.30(-0.91%) |
Jul 14, 2014 | 32.70 | 33.20 | 31.63 | 32.90 | 19,005 | +0.40(+1.23%) |
Jul 11, 2014 | 33.30 | 33.30 | 31.60 | 32.50 | 22,365 | +0.20(+0.62%) |
Jul 10, 2014 | 32.50 | 32.60 | 31.90 | 32.30 | 32,374 | -0.50(-1.52%) |
Jul 09, 2014 | 32.90 | 33.10 | 32.40 | 32.80 | 13,155 | +0.20(+0.61%) |
Jul 08, 2014 | 33.30 | 33.60 | 31.90 | 32.60 | 40,105 | -1.10(-3.26%) |
Jul 07, 2014 | 34.00 | 34.30 | 33.00 | 33.70 | 42,748 | -1.00(-2.88%) |
Jul 03, 2014 | 35.00 | 34.70 | 34.70 | 34.70 | 39,280 | -0.30(-0.86%) |
Jul 02, 2014 | 35.60 | 36.10 | 34.94 | 35.00 | 58,310 | -0.60(-1.69%) |
Jul 01, 2014 | 35.50 | 36.00 | 34.90 | 35.60 | 57,603 | -0.90(-2.47%) |
Jun 30, 2014 | 37.40 | 37.80 | 35.50 | 36.50 | 20,091 | -1.20(-3.18%) |
Jun 27, 2014 | 37.80 | 38.00 | 37.50 | 37.70 | 7,927 | -0.10(-0.26%) |
Jun 26, 2014 | 37.40 | 38.40 | 37.10 | 37.80 | 18,002 | +0.30(+0.80%) |
Jun 25, 2014 | 37.60 | 37.87 | 37.20 | 37.50 | 10,091 | -0.50(-1.32%) |
Jun 24, 2014 | 38.70 | 38.70 | 37.50 | 38.00 | 20,111 | -0.20(-0.52%) |
Jun 23, 2014 | 39.30 | 40.70 | 37.80 | 38.20 | 39,383 | -0.90(-2.30%) |
Jun 20, 2014 | 39.40 | 39.40 | 38.60 | 39.10 | 5,757 | +0.00(+0.00%) |
Jun 19, 2014 | 41.10 | 41.40 | 38.80 | 39.10 | 13,306 | -2.00(-4.87%) |
Jun 18, 2014 | 39.00 | 41.30 | 38.70 | 41.10 | 54,265 | +2.50(+6.48%) |
Jun 17, 2014 | 38.40 | 39.00 | 38.20 | 38.60 | 8,142 | +0.10(+0.26%) |
Jun 16, 2014 | 38.50 | 38.90 | 38.10 | 38.50 | 12,191 | +0.50(+1.32%) |
Jun 13, 2014 | 38.50 | 38.50 | 37.50 | 38.00 | 8,313 | -0.50(-1.30%) |
Jun 12, 2014 | 37.60 | 38.80 | 37.60 | 38.50 | 8,786 | +0.50(+1.32%) |
Jun 11, 2014 | 38.50 | 38.80 | 38.00 | 38.00 | 8,388 | -0.30(-0.78%) |
Jun 10, 2014 | 38.50 | 39.00 | 38.30 | 38.30 | 12,062 | -1.00(-2.54%) |
Jun 06, 2014 | 38.70 | 39.40 | 38.70 | 39.30 | 10,728 | +0.70(+1.81%) |
Jun 05, 2014 | 39.00 | 39.00 | 38.20 | 38.60 | 18,897 | -0.10(-0.26%) |
Jun 04, 2014 | 38.80 | 39.30 | 38.20 | 38.70 | 9,189 | +0.10(+0.26%) |
Jun 03, 2014 | 38.50 | 39.40 | 38.50 | 38.60 | 5,955 | +0.00(+0.00%) |
Jun 02, 2014 | 40.10 | 40.20 | 38.50 | 38.60 | 18,282 | -1.40(-3.50%) |
May 30, 2014 | 42.00 | 42.00 | 39.80 | 40.00 | 42,491 | +1.50(+3.90%) |
May 29, 2014 | 39.60 | 39.70 | 38.40 | 38.50 | 12,905 | -1.10(-2.78%) |
May 28, 2014 | 39.50 | 40.00 | 39.20 | 39.60 | 15,332 | +0.60(+1.54%) |
May 27, 2014 | 38.00 | 39.40 | 37.71 | 39.00 | 16,540 | +0.70(+1.83%) |
May 23, 2014 | 38.20 | 38.30 | 38.30 | 38.30 | 15,870 | -0.20(-0.52%) |
May 22, 2014 | 39.10 | 39.80 | 38.30 | 38.50 | 10,295 | -0.10(-0.26%) |
May 21, 2014 | 38.60 | 39.20 | 38.20 | 38.60 | 16,065 | -0.30(-0.77%) |
May 20, 2014 | 39.10 | 39.30 | 38.40 | 38.90 | 14,148 | +0.10(+0.26%) |
May 19, 2014 | 38.50 | 39.10 | 38.00 | 38.80 | 14,530 | +0.60(+1.57%) |
May 16, 2014 | 37.60 | 38.70 | 37.60 | 38.20 | 15,136 | +0.50(+1.33%) |
May 15, 2014 | 37.90 | 38.70 | 37.70 | 37.70 | 18,719 | -0.40(-1.05%) |
May 14, 2014 | 39.00 | 39.50 | 37.80 | 38.10 | 37,345 | -0.90(-2.31%) |
May 13, 2014 | 39.10 | 39.40 | 38.50 | 39.00 | 24,972 | +1.10(+2.90%) |
May 12, 2014 | 38.80 | 40.40 | 37.90 | 37.90 | 35,773 | -0.60(-1.56%) |
May 09, 2014 | 38.10 | 39.20 | 37.80 | 38.50 | 11,419 | +0.40(+1.05%) |
May 08, 2014 | 39.50 | 40.00 | 38.10 | 38.10 | 18,612 | -1.80(-4.51%) |
May 07, 2014 | 40.80 | 40.80 | 39.50 | 39.90 | 11,738 | -0.90(-2.21%) |
May 06, 2014 | 40.90 | 41.20 | 40.30 | 40.80 | 4,866 | +0.00(+0.00%) |
May 05, 2014 | 40.10 | 41.00 | 40.10 | 40.80 | 5,455 | +0.30(+0.74%) |
May 02, 2014 | 40.30 | 40.90 | 39.60 | 40.50 | 12,095 | +0.10(+0.25%) |