Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.14 | 30.17 | 29.77 | 30.06 | 3,711,603 | -0.38(-1.24%) |
Jul 30, 2014 | 30.80 | 30.93 | 30.23 | 30.43 | 2,379,641 | -0.33(-1.08%) |
Jul 29, 2014 | 30.97 | 31.10 | 30.69 | 30.76 | 1,771,290 | -0.20(-0.65%) |
Jul 28, 2014 | 31.40 | 31.49 | 30.70 | 30.97 | 1,939,423 | -0.48(-1.52%) |
Jul 25, 2014 | 31.57 | 31.69 | 31.25 | 31.44 | 1,994,931 | -0.32(-1.01%) |
Jul 24, 2014 | 32.96 | 32.96 | 31.54 | 31.77 | 4,169,004 | -1.37(-4.13%) |
Jul 23, 2014 | 32.62 | 33.27 | 32.36 | 33.14 | 1,524,463 | +0.47(+1.44%) |
Jul 22, 2014 | 32.50 | 33.08 | 32.50 | 32.67 | 1,799,863 | +0.23(+0.71%) |
Jul 21, 2014 | 32.32 | 32.67 | 32.15 | 32.44 | 1,302,607 | +0.07(+0.23%) |
Jul 18, 2014 | 32.45 | 32.48 | 32.07 | 32.36 | 1,983,848 | -0.02(-0.06%) |
Jul 17, 2014 | 33.00 | 33.01 | 32.35 | 32.38 | 2,088,020 | -0.96(-2.87%) |
Jul 16, 2014 | 32.85 | 33.43 | 32.53 | 33.34 | 3,217,194 | +0.75(+2.31%) |
Jul 15, 2014 | 32.72 | 32.78 | 32.56 | 32.58 | 1,953,582 | -0.14(-0.42%) |
Jul 14, 2014 | 32.92 | 33.01 | 32.57 | 32.72 | 1,215,889 | +0.02(+0.06%) |
Jul 11, 2014 | 33.04 | 33.15 | 32.60 | 32.70 | 1,695,204 | -0.42(-1.28%) |
Jul 10, 2014 | 32.96 | 33.50 | 32.85 | 33.13 | 1,729,745 | -0.34(-1.02%) |
Jul 09, 2014 | 33.44 | 33.74 | 33.35 | 33.47 | 943,680 | +0.08(+0.25%) |
Jul 08, 2014 | 33.37 | 33.53 | 33.14 | 33.38 | 1,208,082 | -0.03(-0.08%) |
Jul 07, 2014 | 33.91 | 33.98 | 33.31 | 33.41 | 1,609,859 | -0.70(-2.05%) |
Jul 03, 2014 | 34.08 | 34.11 | 34.11 | 34.11 | 687,272 | +0.13(+0.38%) |
Jul 02, 2014 | 34.43 | 34.59 | 33.94 | 33.98 | 1,160,230 | -0.44(-1.28%) |
Jul 01, 2014 | 33.93 | 34.52 | 33.84 | 34.42 | 2,246,357 | +0.50(+1.46%) |
Jun 30, 2014 | 33.53 | 34.11 | 33.49 | 33.93 | 2,042,074 | +0.36(+1.07%) |
Jun 27, 2014 | 33.49 | 33.65 | 33.16 | 33.57 | 1,721,912 | +0.05(+0.14%) |
Jun 26, 2014 | 33.82 | 33.84 | 33.21 | 33.52 | 1,800,219 | -0.31(-0.92%) |
Jun 25, 2014 | 33.53 | 33.91 | 33.32 | 33.84 | 1,462,846 | +0.22(+0.66%) |
Jun 24, 2014 | 33.24 | 34.20 | 33.15 | 33.61 | 3,624,334 | +0.40(+1.19%) |
Jun 23, 2014 | 33.34 | 33.89 | 33.16 | 33.22 | 2,371,322 | +0.02(+0.06%) |
Jun 20, 2014 | 33.40 | 33.41 | 32.85 | 33.20 | 2,780,088 | -0.24(-0.71%) |
Jun 19, 2014 | 33.19 | 33.55 | 33.11 | 33.44 | 1,533,410 | +0.36(+1.08%) |
Jun 18, 2014 | 33.35 | 33.41 | 32.54 | 33.08 | 2,813,270 | -0.21(-0.64%) |
Jun 17, 2014 | 33.25 | 33.64 | 32.81 | 33.29 | 2,468,661 | -0.12(-0.36%) |
Jun 16, 2014 | 33.01 | 33.41 | 32.79 | 33.41 | 1,253,081 | +0.37(+1.11%) |
Jun 13, 2014 | 33.32 | 33.39 | 32.87 | 33.04 | 1,386,265 | -0.33(-0.99%) |
Jun 12, 2014 | 33.50 | 33.78 | 33.21 | 33.38 | 1,478,011 | -0.21(-0.63%) |
Jun 11, 2014 | 33.95 | 34.02 | 33.35 | 33.59 | 1,395,603 | -0.54(-1.59%) |
Jun 10, 2014 | 34.14 | 34.28 | 34.00 | 34.13 | 1,091,477 | +0.22(+0.65%) |
Jun 06, 2014 | 33.58 | 33.96 | 33.49 | 33.91 | 1,529,212 | +0.47(+1.40%) |
Jun 05, 2014 | 33.39 | 33.62 | 32.93 | 33.44 | 1,752,868 | +0.37(+1.11%) |
Jun 04, 2014 | 33.15 | 33.31 | 32.86 | 33.07 | 1,318,290 | -0.23(-0.69%) |
Jun 03, 2014 | 33.14 | 33.50 | 33.07 | 33.30 | 1,850,369 | +0.02(+0.06%) |
Jun 02, 2014 | 33.28 | 33.40 | 32.75 | 33.28 | 2,222,436 | -0.02(-0.06%) |
May 30, 2014 | 33.32 | 33.55 | 33.01 | 33.30 | 2,103,821 | -0.17(-0.49%) |
May 29, 2014 | 33.45 | 34.00 | 33.25 | 33.47 | 2,958,828 | +0.02(+0.06%) |
May 28, 2014 | 33.93 | 34.20 | 33.12 | 33.45 | 6,583,259 | +0.68(+2.08%) |
May 27, 2014 | 32.92 | 33.14 | 32.72 | 32.77 | 3,278,755 | +0.13(+0.39%) |
May 23, 2014 | 32.16 | 32.64 | 32.64 | 32.64 | 3,421,463 | +0.38(+1.17%) |
May 22, 2014 | 31.53 | 32.32 | 31.35 | 32.26 | 1,311,464 | +0.76(+2.42%) |
May 21, 2014 | 31.49 | 31.69 | 31.13 | 31.50 | 1,746,176 | +0.00(+0.00%) |
May 20, 2014 | 31.46 | 31.74 | 31.24 | 31.50 | 1,763,484 | -0.10(-0.32%) |
May 19, 2014 | 31.54 | 31.66 | 31.09 | 31.60 | 1,622,689 | -0.07(-0.23%) |
May 16, 2014 | 31.72 | 31.78 | 31.30 | 31.67 | 2,166,721 | +0.26(+0.82%) |
May 15, 2014 | 31.47 | 31.49 | 30.58 | 31.42 | 2,804,268 | -0.17(-0.52%) |
May 14, 2014 | 32.05 | 32.05 | 31.44 | 31.58 | 2,128,039 | -0.48(-1.49%) |
May 13, 2014 | 32.02 | 32.63 | 31.98 | 32.06 | 2,002,988 | +0.10(+0.32%) |
May 12, 2014 | 31.44 | 32.09 | 31.44 | 31.96 | 1,692,108 | +0.62(+1.97%) |
May 09, 2014 | 31.10 | 31.53 | 30.96 | 31.34 | 1,760,467 | +0.16(+0.50%) |
May 08, 2014 | 31.34 | 31.83 | 30.98 | 31.19 | 2,203,462 | -0.14(-0.44%) |
May 07, 2014 | 31.36 | 31.49 | 30.92 | 31.32 | 1,584,514 | +0.07(+0.24%) |
May 06, 2014 | 32.02 | 32.05 | 31.13 | 31.25 | 2,831,697 | -0.85(-2.64%) |
May 05, 2014 | 32.29 | 32.58 | 31.88 | 32.10 | 1,882,886 | -0.45(-1.38%) |
May 02, 2014 | 31.85 | 32.70 | 31.72 | 32.55 | 2,230,971 | +0.63(+1.96%) |