Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.61 | 29.80 | 29.23 | 29.31 | 2,133,265 | -0.47(-1.59%) |
Jul 30, 2014 | 30.31 | 30.43 | 29.68 | 29.79 | 1,840,431 | -0.35(-1.17%) |
Jul 29, 2014 | 30.45 | 30.61 | 30.11 | 30.14 | 1,413,309 | -0.25(-0.82%) |
Jul 28, 2014 | 30.55 | 30.55 | 30.15 | 30.39 | 1,967,135 | -0.19(-0.62%) |
Jul 25, 2014 | 30.38 | 30.80 | 30.21 | 30.58 | 1,717,117 | +0.20(+0.65%) |
Jul 24, 2014 | 30.99 | 31.03 | 30.34 | 30.38 | 5,317,259 | -0.94(-3.00%) |
Jul 23, 2014 | 31.56 | 32.46 | 31.29 | 31.32 | 3,750,093 | -0.50(-1.57%) |
Jul 22, 2014 | 32.09 | 32.23 | 31.82 | 31.82 | 2,861,732 | -0.03(-0.08%) |
Jul 21, 2014 | 31.54 | 32.10 | 31.48 | 31.85 | 2,332,805 | +0.17(+0.54%) |
Jul 18, 2014 | 31.62 | 31.79 | 31.60 | 31.67 | 2,044,106 | +0.16(+0.52%) |
Jul 17, 2014 | 31.55 | 31.75 | 31.34 | 31.51 | 1,849,233 | -0.35(-1.11%) |
Jul 16, 2014 | 31.97 | 32.10 | 31.76 | 31.86 | 1,995,359 | +0.05(+0.16%) |
Jul 15, 2014 | 31.94 | 32.13 | 31.76 | 31.81 | 1,267,498 | -0.10(-0.32%) |
Jul 14, 2014 | 32.23 | 32.29 | 31.91 | 31.91 | 1,549,702 | -0.24(-0.75%) |
Jul 11, 2014 | 32.01 | 32.17 | 31.72 | 32.16 | 978,045 | +0.07(+0.21%) |
Jul 10, 2014 | 31.97 | 32.27 | 31.58 | 32.09 | 2,070,537 | -0.33(-1.01%) |
Jul 09, 2014 | 32.71 | 32.90 | 32.36 | 32.41 | 1,323,522 | -0.24(-0.73%) |
Jul 08, 2014 | 33.20 | 33.04 | 32.53 | 32.65 | 1,843,657 | -0.55(-1.65%) |
Jul 07, 2014 | 33.72 | 33.72 | 33.09 | 33.20 | 1,091,859 | -0.57(-1.70%) |
Jul 03, 2014 | 33.56 | 33.78 | 33.78 | 33.78 | 829,128 | +0.37(+1.10%) |
Jul 02, 2014 | 33.64 | 33.70 | 33.28 | 33.41 | 1,881,644 | -0.05(-0.15%) |
Jul 01, 2014 | 33.28 | 33.65 | 33.17 | 33.46 | 1,982,796 | +0.30(+0.91%) |
Jun 30, 2014 | 33.27 | 33.65 | 33.10 | 33.16 | 1,715,914 | -0.21(-0.64%) |
Jun 27, 2014 | 33.25 | 33.58 | 33.10 | 33.37 | 1,859,078 | +0.02(+0.05%) |
Jun 26, 2014 | 33.53 | 33.58 | 33.24 | 33.36 | 2,140,941 | -0.19(-0.56%) |
Jun 25, 2014 | 33.56 | 33.85 | 33.37 | 33.55 | 2,007,180 | -0.21(-0.61%) |
Jun 24, 2014 | 33.54 | 33.97 | 33.37 | 33.75 | 3,797,079 | +0.15(+0.43%) |
Jun 23, 2014 | 32.71 | 33.79 | 32.66 | 33.61 | 4,345,814 | +0.33(+1.00%) |
Jun 20, 2014 | 33.40 | 34.07 | 33.13 | 33.27 | 7,956,846 | -2.13(-6.03%) |
Jun 19, 2014 | 35.15 | 35.51 | 35.15 | 35.41 | 1,512,673 | +0.33(+0.95%) |
Jun 18, 2014 | 35.16 | 35.23 | 34.63 | 35.07 | 3,164,434 | -0.09(-0.24%) |
Jun 17, 2014 | 35.51 | 35.84 | 34.96 | 35.16 | 2,968,610 | -0.57(-1.58%) |
Jun 16, 2014 | 35.65 | 35.77 | 35.29 | 35.72 | 3,648,691 | +0.00(+0.00%) |
Jun 13, 2014 | 35.97 | 36.09 | 35.67 | 35.72 | 1,048,331 | -0.14(-0.38%) |
Jun 12, 2014 | 36.01 | 36.18 | 35.71 | 35.86 | 1,324,419 | -0.02(-0.05%) |
Jun 11, 2014 | 36.58 | 36.58 | 35.68 | 35.88 | 2,255,297 | -0.90(-2.45%) |
Jun 10, 2014 | 36.67 | 36.93 | 36.59 | 36.78 | 700,775 | +0.32(+0.87%) |
Jun 06, 2014 | 35.65 | 36.51 | 35.47 | 36.46 | 1,034,503 | +1.02(+2.88%) |
Jun 05, 2014 | 35.24 | 35.69 | 35.13 | 35.44 | 997,700 | +0.28(+0.80%) |
Jun 04, 2014 | 35.24 | 35.35 | 35.05 | 35.16 | 1,456,179 | -0.24(-0.68%) |
Jun 03, 2014 | 35.45 | 35.63 | 35.34 | 35.40 | 1,206,998 | -0.21(-0.60%) |
Jun 02, 2014 | 35.23 | 35.67 | 35.18 | 35.61 | 766,242 | +0.45(+1.29%) |
May 30, 2014 | 34.99 | 35.17 | 34.86 | 35.16 | 1,259,615 | +0.06(+0.17%) |
May 29, 2014 | 35.25 | 35.54 | 34.87 | 35.10 | 1,530,541 | +0.05(+0.15%) |
May 28, 2014 | 35.30 | 35.57 | 35.00 | 35.05 | 1,354,648 | -0.21(-0.58%) |
May 27, 2014 | 35.83 | 36.13 | 35.19 | 35.25 | 3,120,794 | -0.57(-1.60%) |
May 23, 2014 | 35.27 | 35.83 | 35.83 | 35.83 | 2,314,980 | +0.59(+1.67%) |
May 22, 2014 | 34.96 | 35.36 | 34.69 | 35.24 | 1,018,079 | +0.26(+0.75%) |
May 21, 2014 | 34.78 | 35.08 | 34.70 | 34.98 | 935,842 | +0.26(+0.74%) |
May 20, 2014 | 35.17 | 35.75 | 34.61 | 34.72 | 2,461,361 | -0.64(-1.82%) |
May 19, 2014 | 34.70 | 35.56 | 34.70 | 35.36 | 3,047,633 | +0.57(+1.65%) |
May 16, 2014 | 33.93 | 34.90 | 33.84 | 34.79 | 4,378,624 | +1.11(+3.31%) |
May 15, 2014 | 33.70 | 33.85 | 33.11 | 33.67 | 3,214,284 | -0.08(-0.23%) |
May 14, 2014 | 34.45 | 34.57 | 33.46 | 33.75 | 3,246,069 | -0.73(-2.11%) |
May 13, 2014 | 35.17 | 35.30 | 34.45 | 34.48 | 1,087,858 | -0.67(-1.90%) |
May 12, 2014 | 34.88 | 35.26 | 34.55 | 35.15 | 1,448,065 | +0.50(+1.43%) |
May 09, 2014 | 34.35 | 34.81 | 33.92 | 34.65 | 2,441,641 | +0.24(+0.70%) |
May 08, 2014 | 34.07 | 35.11 | 34.07 | 34.41 | 1,942,644 | +0.29(+0.85%) |
May 07, 2014 | 34.57 | 34.75 | 34.00 | 34.12 | 1,999,602 | -0.44(-1.27%) |
May 06, 2014 | 35.23 | 35.36 | 34.47 | 34.56 | 1,376,072 | -0.81(-2.30%) |
May 05, 2014 | 35.39 | 35.59 | 34.99 | 35.37 | 795,598 | -0.26(-0.72%) |
May 02, 2014 | 35.18 | 35.87 | 34.87 | 35.63 | 1,353,965 | +0.60(+1.71%) |