Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.13 | 32.14 | 31.88 | 32.00 | 1,431,449 | -0.16(-0.50%) |
Jul 30, 2014 | 32.47 | 32.51 | 32.11 | 32.16 | 127,936 | -0.28(-0.86%) |
Jul 29, 2014 | 32.39 | 32.45 | 32.27 | 32.44 | 53,871 | -0.09(-0.28%) |
Jul 28, 2014 | 32.51 | 32.63 | 32.42 | 32.53 | 69,282 | -0.13(-0.40%) |
Jul 25, 2014 | 32.45 | 32.69 | 32.36 | 32.66 | 48,451 | +0.18(+0.55%) |
Jul 24, 2014 | 32.77 | 32.94 | 32.45 | 32.48 | 58,631 | -0.17(-0.52%) |
Jul 23, 2014 | 32.61 | 32.69 | 32.52 | 32.65 | 82,837 | +0.16(+0.49%) |
Jul 22, 2014 | 32.71 | 32.71 | 32.47 | 32.49 | 213,380 | -0.17(-0.52%) |
Jul 21, 2014 | 32.49 | 32.67 | 32.47 | 32.66 | 62,568 | +0.15(+0.46%) |
Jul 18, 2014 | 32.60 | 32.67 | 32.44 | 32.51 | 204,512 | -0.14(-0.43%) |
Jul 17, 2014 | 32.63 | 32.68 | 32.44 | 32.65 | 133,978 | +0.16(+0.49%) |
Jul 16, 2014 | 32.47 | 32.57 | 32.46 | 32.49 | 66,491 | +0.10(+0.31%) |
Jul 15, 2014 | 32.38 | 32.41 | 32.17 | 32.39 | 752,670 | -0.25(-0.77%) |
Jul 14, 2014 | 32.55 | 32.64 | 32.45 | 32.64 | 692,037 | +0.13(+0.40%) |
Jul 11, 2014 | 32.75 | 32.78 | 32.44 | 32.51 | 88,258 | -0.44(-1.34%) |
Jul 10, 2014 | 32.85 | 32.98 | 32.78 | 32.95 | 74,066 | +0.06(+0.18%) |
Jul 09, 2014 | 33.01 | 33.06 | 32.82 | 32.89 | 274,100 | -0.30(-0.90%) |
Jul 08, 2014 | 33.28 | 33.37 | 33.09 | 33.19 | 222,502 | -0.14(-0.42%) |
Jul 07, 2014 | 33.41 | 33.49 | 33.27 | 33.33 | 464,320 | -0.21(-0.63%) |
Jul 03, 2014 | 33.55 | 33.54 | 33.54 | 33.54 | 581,900 | -0.06(-0.18%) |
Jul 02, 2014 | 33.73 | 33.80 | 33.58 | 33.60 | 235,422 | -0.24(-0.71%) |
Jul 01, 2014 | 33.88 | 33.94 | 33.73 | 33.84 | 3,242,880 | -0.08(-0.24%) |
Jun 30, 2014 | 34.02 | 34.04 | 33.79 | 33.92 | 790,649 | -0.20(-0.59%) |
Jun 27, 2014 | 34.10 | 34.20 | 34.05 | 34.12 | 81,929 | +0.01(+0.03%) |
Jun 26, 2014 | 34.17 | 34.17 | 34.02 | 34.11 | 478,023 | -0.10(-0.29%) |
Jun 25, 2014 | 34.13 | 34.25 | 34.04 | 34.21 | 57,845 | -0.01(-0.03%) |
Jun 24, 2014 | 34.16 | 34.28 | 34.07 | 34.22 | 88,716 | +0.05(+0.15%) |
Jun 23, 2014 | 34.30 | 34.30 | 34.09 | 34.17 | 142,091 | -0.14(-0.41%) |
Jun 20, 2014 | 34.23 | 34.33 | 34.20 | 34.31 | 138,432 | +0.05(+0.15%) |
Jun 19, 2014 | 34.08 | 34.30 | 34.08 | 34.26 | 53,336 | +0.21(+0.62%) |
Jun 18, 2014 | 34.01 | 34.06 | 33.95 | 34.05 | 96,099 | +0.10(+0.29%) |
Jun 17, 2014 | 33.89 | 34.05 | 33.86 | 33.95 | 46,503 | +0.03(+0.09%) |
Jun 16, 2014 | 33.97 | 33.99 | 33.86 | 33.92 | 70,277 | +0.05(+0.15%) |
Jun 13, 2014 | 33.81 | 33.94 | 33.79 | 33.87 | 67,631 | -0.02(-0.06%) |
Jun 12, 2014 | 33.62 | 33.90 | 33.50 | 33.89 | 67,319 | +0.67(+2.02%) |
Jun 11, 2014 | 33.23 | 33.28 | 33.15 | 33.22 | 181,527 | -0.03(-0.09%) |
Jun 10, 2014 | 33.30 | 33.35 | 33.10 | 33.25 | 83,774 | +0.16(+0.48%) |
Jun 06, 2014 | 33.00 | 33.11 | 32.92 | 33.09 | 119,551 | +0.03(+0.09%) |
Jun 05, 2014 | 32.83 | 33.06 | 32.76 | 33.06 | 284,679 | +0.16(+0.49%) |
Jun 04, 2014 | 33.01 | 33.09 | 32.86 | 32.90 | 92,052 | -0.13(-0.39%) |
Jun 03, 2014 | 32.98 | 33.03 | 32.90 | 33.03 | 529,639 | +0.06(+0.18%) |
Jun 02, 2014 | 33.00 | 33.02 | 32.88 | 32.97 | 6,031,267 | -0.16(-0.48%) |
May 30, 2014 | 33.15 | 33.15 | 33.03 | 33.13 | 702,903 | -0.30(-0.90%) |
May 29, 2014 | 33.33 | 33.43 | 33.27 | 33.43 | 683,236 | +0.09(+0.27%) |
May 28, 2014 | 33.35 | 33.41 | 33.27 | 33.34 | 198,665 | -0.07(-0.21%) |
May 27, 2014 | 33.37 | 33.52 | 33.35 | 33.41 | 392,347 | -0.19(-0.57%) |
May 23, 2014 | 33.56 | 33.60 | 33.60 | 33.60 | 97,400 | +0.11(+0.34%) |
May 22, 2014 | 33.65 | 33.68 | 33.49 | 33.49 | 141,787 | -0.09(-0.28%) |
May 21, 2014 | 33.50 | 33.66 | 33.44 | 33.58 | 75,130 | +0.11(+0.33%) |
May 20, 2014 | 33.32 | 33.47 | 33.26 | 33.47 | 56,392 | +0.10(+0.30%) |
May 19, 2014 | 33.40 | 33.51 | 33.35 | 33.37 | 46,896 | -0.02(-0.06%) |
May 16, 2014 | 33.38 | 33.40 | 33.29 | 33.39 | 128,186 | +0.06(+0.18%) |
May 15, 2014 | 33.38 | 33.40 | 33.27 | 33.33 | 148,508 | -0.10(-0.30%) |
May 14, 2014 | 33.41 | 33.49 | 33.38 | 33.43 | 165,038 | +0.04(+0.12%) |
May 13, 2014 | 33.20 | 33.40 | 33.13 | 33.39 | 402,684 | +0.23(+0.69%) |
May 12, 2014 | 33.13 | 33.17 | 33.08 | 33.16 | 72,704 | +0.16(+0.48%) |
May 09, 2014 | 33.18 | 33.23 | 32.97 | 33.00 | 377,467 | -0.16(-0.48%) |
May 08, 2014 | 33.09 | 33.18 | 33.08 | 33.16 | 142,425 | -0.07(-0.21%) |
May 07, 2014 | 33.09 | 33.29 | 33.04 | 33.23 | 847,219 | +0.15(+0.45%) |
May 06, 2014 | 33.19 | 33.21 | 33.07 | 33.08 | 282,376 | -0.02(-0.06%) |
May 05, 2014 | 33.14 | 33.16 | 33.02 | 33.10 | 172,034 | -0.15(-0.45%) |
May 02, 2014 | 33.24 | 33.28 | 33.09 | 33.25 | 627,106 | +0.02(+0.06%) |