Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.72 | 31.83 | 31.43 | 31.73 | 4,552,933 | +0.30(+0.95%) |
Jul 30, 2014 | 31.81 | 31.89 | 31.29 | 31.43 | 2,823,347 | -0.39(-1.22%) |
Jul 29, 2014 | 31.43 | 31.89 | 31.32 | 31.82 | 6,140,275 | +1.33(+4.36%) |
Jul 28, 2014 | 30.29 | 30.61 | 30.23 | 30.49 | 1,929,415 | +0.18(+0.58%) |
Jul 25, 2014 | 30.71 | 30.77 | 30.29 | 30.31 | 1,469,035 | -0.43(-1.39%) |
Jul 24, 2014 | 30.18 | 30.82 | 30.03 | 30.74 | 2,886,498 | +0.54(+1.80%) |
Jul 23, 2014 | 30.01 | 30.25 | 29.87 | 30.20 | 2,545,177 | +0.18(+0.61%) |
Jul 22, 2014 | 30.05 | 30.17 | 29.91 | 30.01 | 2,005,706 | +0.14(+0.45%) |
Jul 21, 2014 | 30.02 | 30.10 | 29.71 | 29.88 | 2,673,235 | -0.24(-0.81%) |
Jul 18, 2014 | 29.72 | 30.29 | 29.70 | 30.12 | 2,364,441 | +0.42(+1.42%) |
Jul 17, 2014 | 29.70 | 29.80 | 29.57 | 29.70 | 2,418,339 | -0.09(-0.30%) |
Jul 16, 2014 | 29.95 | 30.04 | 29.72 | 29.79 | 2,457,741 | -0.13(-0.43%) |
Jul 15, 2014 | 30.10 | 30.19 | 29.61 | 29.92 | 3,632,050 | -0.20(-0.65%) |
Jul 14, 2014 | 30.26 | 30.32 | 30.04 | 30.12 | 2,415,221 | -0.05(-0.16%) |
Jul 11, 2014 | 30.36 | 30.36 | 30.00 | 30.16 | 2,631,805 | -0.22(-0.71%) |
Jul 10, 2014 | 30.65 | 30.78 | 30.31 | 30.38 | 2,907,538 | -0.59(-1.91%) |
Jul 09, 2014 | 30.84 | 31.09 | 30.76 | 30.97 | 3,215,319 | +0.19(+0.62%) |
Jul 08, 2014 | 30.88 | 30.94 | 30.69 | 30.78 | 2,427,217 | -0.14(-0.46%) |
Jul 07, 2014 | 31.03 | 31.06 | 30.72 | 30.92 | 2,548,133 | -0.14(-0.45%) |
Jul 03, 2014 | 31.05 | 31.06 | 31.06 | 31.06 | 787,746 | +0.04(+0.13%) |
Jul 02, 2014 | 30.92 | 31.08 | 30.88 | 31.02 | 1,796,686 | +0.03(+0.09%) |
Jul 01, 2014 | 31.17 | 31.28 | 30.96 | 31.00 | 3,051,039 | -0.03(-0.11%) |
Jun 30, 2014 | 31.28 | 31.37 | 30.92 | 31.03 | 2,563,035 | -0.26(-0.84%) |
Jun 27, 2014 | 31.37 | 31.48 | 31.20 | 31.29 | 3,410,114 | -0.15(-0.49%) |
Jun 26, 2014 | 31.23 | 31.51 | 31.05 | 31.45 | 2,374,812 | +0.21(+0.69%) |
Jun 25, 2014 | 31.31 | 31.33 | 31.16 | 31.23 | 3,460,515 | -0.13(-0.43%) |
Jun 24, 2014 | 31.88 | 31.88 | 31.33 | 31.37 | 2,162,496 | -0.66(-2.07%) |
Jun 23, 2014 | 31.79 | 32.04 | 31.21 | 32.03 | 3,566,140 | +0.12(+0.38%) |
Jun 20, 2014 | 31.88 | 32.55 | 31.71 | 31.91 | 8,394,399 | -1.30(-3.92%) |
Jun 19, 2014 | 33.46 | 33.65 | 33.06 | 33.21 | 2,157,962 | -0.13(-0.40%) |
Jun 18, 2014 | 33.10 | 33.38 | 32.91 | 33.34 | 1,098,729 | +0.09(+0.26%) |
Jun 17, 2014 | 33.43 | 33.49 | 33.13 | 33.26 | 1,144,294 | -0.25(-0.74%) |
Jun 16, 2014 | 33.22 | 33.63 | 33.18 | 33.51 | 1,141,899 | +0.19(+0.56%) |
Jun 13, 2014 | 33.08 | 33.39 | 32.96 | 33.32 | 1,068,789 | +0.23(+0.71%) |
Jun 12, 2014 | 33.67 | 33.76 | 32.86 | 33.08 | 1,924,191 | -0.71(-2.10%) |
Jun 11, 2014 | 33.73 | 33.86 | 33.60 | 33.79 | 841,843 | +0.02(+0.06%) |
Jun 10, 2014 | 34.06 | 34.14 | 33.47 | 33.77 | 1,476,236 | -0.49(-1.43%) |
Jun 06, 2014 | 34.07 | 34.31 | 33.97 | 34.26 | 993,001 | +0.25(+0.75%) |
Jun 05, 2014 | 33.65 | 34.16 | 33.47 | 34.01 | 1,044,210 | +0.42(+1.24%) |
Jun 04, 2014 | 33.61 | 33.67 | 33.39 | 33.59 | 1,245,450 | -0.10(-0.30%) |
Jun 03, 2014 | 33.83 | 33.83 | 33.37 | 33.69 | 1,550,969 | -0.27(-0.79%) |
Jun 02, 2014 | 33.64 | 34.00 | 33.48 | 33.96 | 1,353,089 | +0.35(+1.04%) |
May 30, 2014 | 33.40 | 33.64 | 33.26 | 33.61 | 1,280,762 | +0.16(+0.48%) |
May 29, 2014 | 33.84 | 33.84 | 33.38 | 33.45 | 1,011,061 | -0.20(-0.60%) |
May 28, 2014 | 33.38 | 33.83 | 33.30 | 33.65 | 971,365 | +0.29(+0.86%) |
May 27, 2014 | 33.34 | 33.56 | 33.25 | 33.36 | 1,723,744 | +0.13(+0.40%) |
May 23, 2014 | 33.16 | 33.23 | 33.23 | 33.23 | 1,381,202 | +0.04(+0.13%) |
May 22, 2014 | 32.63 | 33.34 | 32.47 | 33.19 | 1,167,531 | +0.53(+1.63%) |
May 21, 2014 | 32.25 | 32.75 | 32.19 | 32.65 | 2,065,465 | +0.48(+1.48%) |
May 20, 2014 | 32.65 | 32.86 | 32.14 | 32.18 | 3,144,933 | -0.67(-2.04%) |
May 19, 2014 | 32.45 | 32.91 | 32.26 | 32.85 | 3,697,383 | +0.33(+1.01%) |
May 16, 2014 | 33.14 | 33.17 | 32.38 | 32.52 | 7,063,952 | -1.48(-4.34%) |
May 15, 2014 | 33.73 | 34.07 | 33.52 | 34.00 | 3,189,469 | +0.15(+0.44%) |
May 14, 2014 | 34.07 | 34.20 | 33.65 | 33.85 | 1,303,092 | -0.26(-0.77%) |
May 13, 2014 | 33.95 | 34.20 | 33.90 | 34.11 | 1,462,462 | +0.17(+0.51%) |
May 12, 2014 | 33.55 | 34.00 | 33.53 | 33.93 | 1,564,338 | +0.58(+1.75%) |
May 09, 2014 | 33.12 | 33.41 | 33.02 | 33.35 | 1,628,672 | +0.23(+0.71%) |
May 08, 2014 | 33.01 | 33.36 | 32.99 | 33.12 | 1,180,353 | +0.12(+0.37%) |
May 07, 2014 | 33.12 | 33.14 | 32.89 | 33.00 | 1,985,906 | -0.02(-0.06%) |
May 06, 2014 | 32.88 | 33.19 | 32.83 | 33.02 | 1,036,860 | +0.08(+0.24%) |
May 05, 2014 | 33.12 | 33.29 | 32.80 | 32.94 | 1,113,222 | -0.38(-1.13%) |
May 02, 2014 | 33.38 | 33.69 | 33.27 | 33.31 | 1,106,345 | +0.03(+0.08%) |