Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.44 | 33.73 | 33.18 | 33.45 | 2,351,488 | -0.06(-0.17%) |
Jul 30, 2014 | 33.13 | 34.01 | 33.13 | 33.51 | 2,470,564 | +0.47(+1.42%) |
Jul 29, 2014 | 33.13 | 33.27 | 32.85 | 33.04 | 1,297,659 | -0.07(-0.20%) |
Jul 28, 2014 | 32.81 | 33.27 | 32.72 | 33.11 | 1,684,972 | +0.29(+0.89%) |
Jul 25, 2014 | 32.16 | 32.87 | 31.95 | 32.82 | 1,285,811 | +0.67(+2.08%) |
Jul 24, 2014 | 32.11 | 32.49 | 32.02 | 32.15 | 1,571,965 | -0.07(-0.20%) |
Jul 23, 2014 | 32.98 | 32.98 | 32.10 | 32.21 | 1,763,792 | -0.57(-1.75%) |
Jul 22, 2014 | 33.24 | 33.38 | 32.75 | 32.79 | 1,133,084 | -0.33(-0.99%) |
Jul 21, 2014 | 33.47 | 33.60 | 32.89 | 33.12 | 1,948,006 | -0.50(-1.48%) |
Jul 18, 2014 | 33.07 | 33.71 | 32.90 | 33.61 | 1,395,896 | +0.73(+2.23%) |
Jul 17, 2014 | 32.92 | 33.19 | 32.81 | 32.88 | 1,565,285 | -0.05(-0.14%) |
Jul 16, 2014 | 32.87 | 33.15 | 32.71 | 32.93 | 1,685,982 | +0.10(+0.32%) |
Jul 15, 2014 | 32.87 | 32.93 | 32.58 | 32.82 | 1,719,829 | -0.06(-0.17%) |
Jul 14, 2014 | 32.66 | 32.91 | 32.66 | 32.88 | 1,286,713 | +0.24(+0.75%) |
Jul 11, 2014 | 32.10 | 32.70 | 32.03 | 32.64 | 2,084,210 | +0.43(+1.34%) |
Jul 10, 2014 | 31.90 | 32.45 | 31.80 | 32.20 | 1,676,229 | -0.09(-0.29%) |
Jul 09, 2014 | 32.41 | 32.43 | 31.76 | 32.30 | 2,944,990 | -0.08(-0.26%) |
Jul 08, 2014 | 33.25 | 33.51 | 32.23 | 32.38 | 2,341,711 | -1.00(-2.99%) |
Jul 07, 2014 | 33.33 | 33.61 | 33.19 | 33.38 | 2,515,023 | -0.18(-0.53%) |
Jul 03, 2014 | 33.08 | 33.56 | 33.56 | 33.56 | 1,020,742 | +0.46(+1.39%) |
Jul 02, 2014 | 32.78 | 33.10 | 32.64 | 33.10 | 1,285,340 | +0.24(+0.74%) |
Jul 01, 2014 | 32.36 | 32.91 | 32.36 | 32.85 | 1,457,694 | +0.60(+1.87%) |
Jun 30, 2014 | 32.33 | 32.43 | 31.92 | 32.25 | 1,820,162 | -0.25(-0.78%) |
Jun 27, 2014 | 32.66 | 32.90 | 32.34 | 32.51 | 2,475,400 | -0.34(-1.03%) |
Jun 26, 2014 | 32.67 | 33.02 | 32.51 | 32.84 | 903,283 | +0.06(+0.17%) |
Jun 25, 2014 | 32.68 | 32.89 | 32.42 | 32.79 | 1,465,446 | +0.17(+0.52%) |
Jun 24, 2014 | 32.35 | 32.94 | 32.16 | 32.62 | 1,303,155 | +0.18(+0.55%) |
Jun 23, 2014 | 32.01 | 32.51 | 31.91 | 32.44 | 982,017 | +0.34(+1.05%) |
Jun 20, 2014 | 32.20 | 32.40 | 31.96 | 32.10 | 956,896 | -0.29(-0.90%) |
Jun 19, 2014 | 32.20 | 32.43 | 31.97 | 32.39 | 706,473 | +0.26(+0.82%) |
Jun 18, 2014 | 31.96 | 32.23 | 31.89 | 32.13 | 2,184,130 | +0.13(+0.41%) |
Jun 17, 2014 | 32.29 | 32.33 | 31.81 | 32.00 | 1,253,165 | -0.50(-1.53%) |
Jun 16, 2014 | 32.35 | 32.67 | 31.90 | 32.50 | 1,548,611 | +0.23(+0.70%) |
Jun 13, 2014 | 32.07 | 33.15 | 32.07 | 32.27 | 2,899,318 | +0.50(+1.57%) |
Jun 12, 2014 | 31.92 | 32.34 | 31.74 | 31.77 | 1,140,906 | -0.26(-0.82%) |
Jun 11, 2014 | 32.06 | 32.09 | 31.66 | 32.04 | 1,674,719 | -0.01(-0.03%) |
Jun 10, 2014 | 32.63 | 32.95 | 31.88 | 32.04 | 3,047,059 | -0.31(-0.96%) |
Jun 06, 2014 | 31.86 | 32.76 | 31.82 | 32.35 | 2,048,102 | +0.60(+1.89%) |
Jun 05, 2014 | 31.96 | 32.24 | 31.57 | 31.75 | 888,281 | -0.11(-0.35%) |
Jun 04, 2014 | 31.67 | 31.88 | 31.32 | 31.87 | 1,628,923 | +0.11(+0.36%) |
Jun 03, 2014 | 31.94 | 32.11 | 31.68 | 31.75 | 1,090,795 | -0.28(-0.88%) |
Jun 02, 2014 | 31.88 | 32.17 | 31.71 | 32.04 | 814,973 | +0.26(+0.83%) |
May 30, 2014 | 32.21 | 32.93 | 31.70 | 31.77 | 1,937,942 | -0.51(-1.57%) |
May 29, 2014 | 31.84 | 32.31 | 31.73 | 32.28 | 2,793,544 | +0.49(+1.54%) |
May 28, 2014 | 31.08 | 31.91 | 31.00 | 31.79 | 1,265,030 | +0.56(+1.81%) |
May 27, 2014 | 31.30 | 31.53 | 31.09 | 31.23 | 1,734,904 | -0.06(-0.18%) |
May 23, 2014 | 31.41 | 31.28 | 31.28 | 31.28 | 2,374,568 | -0.31(-0.97%) |
May 22, 2014 | 31.13 | 31.73 | 31.01 | 31.59 | 932,040 | +0.52(+1.68%) |
May 21, 2014 | 31.46 | 31.46 | 30.79 | 31.07 | 1,779,344 | -0.23(-0.75%) |
May 20, 2014 | 31.73 | 31.87 | 31.23 | 31.30 | 1,725,831 | -0.42(-1.33%) |
May 19, 2014 | 31.62 | 31.83 | 31.50 | 31.73 | 1,311,956 | +0.14(+0.45%) |
May 16, 2014 | 30.92 | 31.58 | 30.76 | 31.58 | 797,305 | +0.65(+2.10%) |
May 15, 2014 | 31.26 | 31.37 | 30.77 | 30.94 | 1,178,749 | -0.45(-1.44%) |
May 14, 2014 | 31.69 | 31.87 | 31.27 | 31.39 | 897,862 | -0.45(-1.42%) |
May 13, 2014 | 31.69 | 31.96 | 31.57 | 31.84 | 1,607,448 | +0.24(+0.77%) |
May 12, 2014 | 31.14 | 31.63 | 31.14 | 31.59 | 1,337,856 | +0.48(+1.54%) |
May 09, 2014 | 30.87 | 31.17 | 30.67 | 31.11 | 1,208,727 | +0.08(+0.27%) |
May 08, 2014 | 31.29 | 31.77 | 30.99 | 31.03 | 1,853,196 | -0.15(-0.48%) |
May 07, 2014 | 31.44 | 31.68 | 31.14 | 31.18 | 1,924,184 | -0.23(-0.75%) |
May 06, 2014 | 30.82 | 31.45 | 30.77 | 31.41 | 2,483,473 | +0.49(+1.58%) |
May 05, 2014 | 30.88 | 30.96 | 30.60 | 30.93 | 809,909 | -0.02(-0.06%) |
May 02, 2014 | 30.81 | 31.14 | 30.71 | 30.94 | 1,723,720 | -0.06(-0.18%) |