Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.51 | 31.98 | 30.60 | 30.84 | 3,044,305 | -0.81(-2.56%) |
Jul 30, 2014 | 32.54 | 32.72 | 31.44 | 31.65 | 3,797,667 | -0.86(-2.65%) |
Jul 29, 2014 | 33.10 | 33.24 | 32.36 | 32.51 | 3,324,111 | -0.47(-1.43%) |
Jul 28, 2014 | 33.60 | 33.72 | 32.87 | 32.98 | 2,394,123 | -0.54(-1.61%) |
Jul 25, 2014 | 33.57 | 33.70 | 33.35 | 33.52 | 1,208,741 | -0.10(-0.30%) |
Jul 24, 2014 | 33.40 | 33.77 | 33.34 | 33.62 | 2,304,055 | +0.21(+0.63%) |
Jul 23, 2014 | 33.46 | 33.54 | 33.16 | 33.41 | 1,613,271 | -0.08(-0.24%) |
Jul 22, 2014 | 33.21 | 33.50 | 33.13 | 33.49 | 3,463,661 | +0.44(+1.33%) |
Jul 21, 2014 | 33.03 | 33.14 | 32.87 | 33.05 | 1,387,174 | -0.05(-0.15%) |
Jul 18, 2014 | 32.82 | 33.14 | 32.80 | 33.10 | 1,700,733 | +0.36(+1.10%) |
Jul 17, 2014 | 32.97 | 33.24 | 32.68 | 32.74 | 1,856,879 | -0.16(-0.49%) |
Jul 16, 2014 | 32.90 | 33.06 | 32.70 | 32.90 | 1,592,138 | +0.08(+0.24%) |
Jul 15, 2014 | 32.98 | 33.06 | 32.56 | 32.82 | 1,830,746 | -0.09(-0.27%) |
Jul 14, 2014 | 32.72 | 32.92 | 32.55 | 32.91 | 2,197,870 | +0.36(+1.11%) |
Jul 11, 2014 | 32.57 | 32.70 | 32.45 | 32.55 | 1,461,630 | -0.08(-0.25%) |
Jul 10, 2014 | 32.22 | 32.74 | 32.20 | 32.63 | 1,220,954 | +0.12(+0.37%) |
Jul 09, 2014 | 31.98 | 32.58 | 31.92 | 32.51 | 2,080,590 | +0.53(+1.66%) |
Jul 08, 2014 | 31.93 | 32.03 | 31.67 | 31.98 | 1,334,287 | +0.05(+0.16%) |
Jul 07, 2014 | 32.19 | 32.29 | 31.92 | 31.93 | 2,057,225 | -0.40(-1.24%) |
Jul 03, 2014 | 32.38 | 32.33 | 32.33 | 32.33 | 923,500 | +0.02(+0.06%) |
Jul 02, 2014 | 31.95 | 32.31 | 31.95 | 32.31 | 1,447,998 | +0.26(+0.81%) |
Jul 01, 2014 | 32.04 | 32.39 | 31.81 | 32.05 | 2,410,538 | +0.01(+0.03%) |
Jun 30, 2014 | 31.91 | 32.06 | 31.61 | 32.04 | 2,701,526 | +0.05(+0.16%) |
Jun 27, 2014 | 31.70 | 32.02 | 31.70 | 31.99 | 4,467,977 | +0.18(+0.57%) |
Jun 26, 2014 | 31.69 | 31.82 | 31.50 | 31.81 | 1,785,288 | +0.01(+0.03%) |
Jun 25, 2014 | 31.35 | 31.82 | 31.32 | 31.80 | 1,911,424 | +0.31(+0.98%) |
Jun 24, 2014 | 31.50 | 31.73 | 31.35 | 31.49 | 3,233,899 | +0.02(+0.06%) |
Jun 23, 2014 | 31.09 | 31.52 | 31.01 | 31.47 | 2,395,454 | +0.43(+1.39%) |
Jun 20, 2014 | 30.65 | 31.06 | 30.49 | 31.04 | 2,438,999 | +0.43(+1.40%) |
Jun 19, 2014 | 30.60 | 30.68 | 30.37 | 30.61 | 1,093,513 | +0.13(+0.43%) |
Jun 18, 2014 | 30.47 | 30.55 | 30.09 | 30.48 | 1,440,761 | -0.01(-0.03%) |
Jun 17, 2014 | 30.35 | 30.56 | 30.22 | 30.49 | 1,437,323 | +0.03(+0.10%) |
Jun 16, 2014 | 30.51 | 30.51 | 30.24 | 30.46 | 1,598,010 | -0.08(-0.26%) |
Jun 13, 2014 | 30.06 | 30.64 | 29.99 | 30.54 | 1,707,661 | +0.56(+1.87%) |
Jun 12, 2014 | 30.22 | 30.28 | 29.84 | 29.98 | 1,395,586 | -0.28(-0.93%) |
Jun 11, 2014 | 30.36 | 30.38 | 30.01 | 30.26 | 1,289,935 | -0.16(-0.53%) |
Jun 10, 2014 | 30.33 | 30.44 | 30.21 | 30.42 | 1,538,675 | -0.09(-0.29%) |
Jun 06, 2014 | 30.77 | 30.84 | 30.46 | 30.51 | 2,181,708 | -0.21(-0.68%) |
Jun 05, 2014 | 30.58 | 31.01 | 30.47 | 30.72 | 2,598,214 | +0.14(+0.46%) |
Jun 04, 2014 | 30.05 | 30.65 | 30.00 | 30.58 | 1,975,717 | +0.44(+1.46%) |
Jun 03, 2014 | 30.10 | 30.20 | 29.84 | 30.14 | 2,411,665 | +0.00(+0.00%) |
Jun 02, 2014 | 29.89 | 30.15 | 29.78 | 30.14 | 1,817,078 | +0.30(+1.01%) |
May 30, 2014 | 29.55 | 29.87 | 29.41 | 29.84 | 2,146,621 | +0.23(+0.78%) |
May 29, 2014 | 29.69 | 29.84 | 29.41 | 29.61 | 1,476,996 | -0.05(-0.17%) |
May 28, 2014 | 29.80 | 29.86 | 29.53 | 29.66 | 1,671,236 | -0.14(-0.47%) |
May 27, 2014 | 29.29 | 29.82 | 29.27 | 29.80 | 1,985,943 | +0.65(+2.23%) |
May 23, 2014 | 29.14 | 29.15 | 29.15 | 29.15 | 1,351,800 | +0.04(+0.14%) |
May 22, 2014 | 29.09 | 29.18 | 28.84 | 29.11 | 731,676 | +0.04(+0.14%) |
May 21, 2014 | 29.14 | 29.26 | 28.83 | 29.07 | 1,773,710 | +0.07(+0.24%) |
May 20, 2014 | 29.34 | 29.35 | 28.89 | 29.00 | 1,863,466 | -0.35(-1.19%) |
May 19, 2014 | 28.99 | 29.45 | 28.84 | 29.35 | 1,603,544 | +0.37(+1.28%) |
May 16, 2014 | 28.90 | 29.00 | 28.64 | 28.98 | 1,820,602 | +0.12(+0.42%) |
May 15, 2014 | 28.85 | 28.94 | 28.26 | 28.86 | 2,698,417 | -0.01(-0.03%) |
May 14, 2014 | 28.65 | 29.00 | 28.41 | 28.87 | 5,313,082 | +0.28(+0.98%) |
May 13, 2014 | 28.73 | 28.79 | 28.57 | 28.59 | 2,255,386 | -0.11(-0.38%) |
May 12, 2014 | 28.45 | 28.76 | 28.35 | 28.70 | 3,172,428 | +0.40(+1.41%) |
May 09, 2014 | 28.34 | 28.51 | 28.15 | 28.30 | 2,248,514 | -0.01(-0.04%) |
May 08, 2014 | 28.59 | 28.71 | 28.17 | 28.31 | 2,004,938 | -0.27(-0.94%) |
May 07, 2014 | 28.53 | 28.66 | 28.32 | 28.58 | 1,873,821 | +0.13(+0.46%) |
May 06, 2014 | 28.59 | 28.65 | 28.39 | 28.45 | 2,190,212 | -0.26(-0.91%) |
May 05, 2014 | 28.31 | 28.83 | 28.15 | 28.71 | 2,087,862 | +0.21(+0.74%) |
May 02, 2014 | 28.89 | 29.04 | 28.21 | 28.50 | 3,725,124 | -0.49(-1.69%) |