Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.25 | 30.25 | 29.92 | 29.94 | 8,957,786 | -0.06(-0.21%) |
Jul 30, 2014 | 29.91 | 30.04 | 29.83 | 30.00 | 6,365,442 | +0.27(+0.92%) |
Jul 29, 2014 | 29.99 | 30.07 | 29.71 | 29.73 | 8,685,135 | -0.11(-0.35%) |
Jul 28, 2014 | 30.12 | 30.13 | 29.76 | 29.83 | 11,133,096 | -0.25(-0.82%) |
Jul 25, 2014 | 30.27 | 30.31 | 29.85 | 30.08 | 17,298,726 | -0.92(-2.96%) |
Jul 24, 2014 | 30.98 | 31.07 | 30.76 | 30.99 | 15,398,329 | +0.02(+0.08%) |
Jul 23, 2014 | 31.12 | 31.52 | 30.95 | 30.97 | 21,663,024 | -1.97(-5.98%) |
Jul 22, 2014 | 33.12 | 33.17 | 32.93 | 32.94 | 3,208,437 | -0.11(-0.32%) |
Jul 21, 2014 | 32.94 | 33.10 | 32.92 | 33.04 | 3,289,868 | -0.20(-0.61%) |
Jul 18, 2014 | 33.04 | 33.31 | 32.95 | 33.25 | 3,189,068 | +0.40(+1.21%) |
Jul 17, 2014 | 32.89 | 33.12 | 32.81 | 32.85 | 4,258,916 | -0.14(-0.43%) |
Jul 16, 2014 | 32.96 | 33.14 | 32.81 | 32.99 | 5,252,130 | -0.01(-0.02%) |
Jul 15, 2014 | 33.08 | 33.13 | 32.88 | 33.00 | 3,273,956 | -0.16(-0.49%) |
Jul 14, 2014 | 33.17 | 33.21 | 33.06 | 33.16 | 3,267,273 | -0.08(-0.24%) |
Jul 11, 2014 | 33.21 | 33.41 | 33.11 | 33.24 | 3,597,914 | -0.43(-1.27%) |
Jul 10, 2014 | 33.36 | 33.72 | 33.33 | 33.67 | 4,002,676 | +0.33(+0.98%) |
Jul 09, 2014 | 33.12 | 33.43 | 33.08 | 33.34 | 2,684,355 | +0.32(+0.96%) |
Jul 08, 2014 | 33.23 | 33.26 | 32.98 | 33.02 | 2,713,790 | -0.46(-1.39%) |
Jul 07, 2014 | 33.62 | 33.74 | 33.45 | 33.49 | 2,914,648 | -0.25(-0.75%) |
Jul 03, 2014 | 33.89 | 33.74 | 33.74 | 33.74 | 1,791,060 | +0.14(+0.40%) |
Jul 02, 2014 | 33.52 | 33.69 | 33.48 | 33.61 | 2,551,657 | +0.07(+0.20%) |
Jul 01, 2014 | 33.63 | 33.71 | 33.45 | 33.54 | 5,512,327 | +0.44(+1.33%) |
Jun 30, 2014 | 33.19 | 33.33 | 33.02 | 33.10 | 2,853,300 | -0.19(-0.56%) |
Jun 27, 2014 | 33.37 | 33.40 | 33.25 | 33.28 | 1,890,034 | +0.07(+0.21%) |
Jun 26, 2014 | 33.07 | 33.24 | 32.91 | 33.22 | 2,330,756 | +0.15(+0.47%) |
Jun 25, 2014 | 33.04 | 33.15 | 32.91 | 33.06 | 3,879,095 | -0.19(-0.56%) |
Jun 24, 2014 | 33.23 | 33.38 | 33.19 | 33.25 | 3,413,079 | -0.09(-0.28%) |
Jun 23, 2014 | 33.27 | 33.37 | 33.24 | 33.34 | 3,239,145 | -0.41(-1.23%) |
Jun 20, 2014 | 33.85 | 33.86 | 33.66 | 33.76 | 2,615,505 | +0.07(+0.20%) |
Jun 19, 2014 | 33.69 | 33.79 | 33.66 | 33.69 | 2,021,125 | +0.30(+0.89%) |
Jun 18, 2014 | 33.28 | 33.44 | 33.24 | 33.39 | 2,609,351 | -0.06(-0.19%) |
Jun 17, 2014 | 33.66 | 33.54 | 33.32 | 33.45 | 2,525,989 | -0.21(-0.63%) |
Jun 16, 2014 | 33.75 | 33.84 | 33.63 | 33.66 | 3,526,012 | -0.07(-0.20%) |
Jun 13, 2014 | 33.66 | 33.89 | 33.61 | 33.73 | 2,426,485 | +0.06(+0.18%) |
Jun 12, 2014 | 33.85 | 33.88 | 33.61 | 33.67 | 2,369,723 | +0.06(+0.18%) |
Jun 11, 2014 | 33.61 | 33.72 | 33.56 | 33.61 | 3,633,727 | +0.19(+0.56%) |
Jun 10, 2014 | 33.35 | 33.43 | 33.30 | 33.42 | 2,034,972 | +0.19(+0.56%) |
Jun 06, 2014 | 33.12 | 33.30 | 33.08 | 33.24 | 2,841,048 | +0.25(+0.75%) |
Jun 05, 2014 | 33.13 | 33.13 | 32.98 | 32.99 | 3,404,751 | +0.13(+0.40%) |
Jun 04, 2014 | 32.95 | 32.99 | 32.81 | 32.86 | 3,849,328 | -0.08(-0.24%) |
Jun 03, 2014 | 33.01 | 33.05 | 32.88 | 32.94 | 4,228,298 | -0.27(-0.82%) |
Jun 02, 2014 | 33.13 | 33.25 | 33.11 | 33.21 | 2,561,150 | -0.17(-0.52%) |
May 30, 2014 | 33.42 | 33.54 | 33.36 | 33.38 | 2,841,452 | -0.27(-0.81%) |
May 29, 2014 | 33.63 | 33.76 | 33.55 | 33.66 | 2,799,067 | +0.37(+1.12%) |
May 28, 2014 | 33.48 | 33.69 | 33.28 | 33.28 | 3,648,271 | -0.73(-2.15%) |
May 27, 2014 | 34.21 | 34.22 | 33.95 | 34.02 | 4,776,587 | +0.07(+0.22%) |
May 23, 2014 | 34.04 | 33.94 | 33.94 | 33.94 | 2,399,390 | -0.22(-0.65%) |
May 22, 2014 | 34.19 | 34.27 | 34.11 | 34.16 | 1,511,473 | -0.08(-0.22%) |
May 21, 2014 | 34.10 | 34.35 | 34.05 | 34.24 | 2,458,792 | +0.38(+1.11%) |
May 20, 2014 | 33.92 | 34.00 | 33.79 | 33.86 | 2,929,591 | -0.08(-0.24%) |
May 19, 2014 | 33.92 | 34.05 | 33.83 | 33.94 | 4,515,916 | -0.37(-1.06%) |
May 16, 2014 | 34.25 | 34.41 | 34.22 | 34.31 | 3,838,323 | -0.04(-0.11%) |
May 15, 2014 | 34.15 | 34.39 | 34.11 | 34.34 | 6,628,847 | +0.19(+0.54%) |
May 14, 2014 | 33.89 | 34.23 | 33.72 | 34.16 | 9,277,690 | +0.19(+0.56%) |
May 13, 2014 | 33.59 | 33.97 | 33.59 | 33.97 | 11,009,620 | +0.23(+0.69%) |
May 12, 2014 | 33.54 | 33.74 | 33.48 | 33.73 | 8,456,295 | +0.09(+0.27%) |
May 09, 2014 | 33.46 | 33.66 | 33.32 | 33.64 | 4,406,174 | +0.06(+0.16%) |
May 08, 2014 | 33.54 | 33.68 | 33.47 | 33.59 | 4,925,787 | -0.34(-0.99%) |
May 07, 2014 | 33.85 | 33.98 | 33.72 | 33.92 | 4,274,611 | +0.02(+0.05%) |
May 06, 2014 | 33.87 | 34.03 | 33.82 | 33.90 | 5,089,857 | +0.08(+0.24%) |
May 05, 2014 | 33.57 | 33.83 | 33.38 | 33.82 | 3,203,188 | +0.10(+0.29%) |
May 02, 2014 | 33.66 | 33.80 | 33.53 | 33.73 | 2,877,681 | -0.17(-0.49%) |