Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.31 | 32.66 | 31.63 | 31.85 | 3,801,860 | -0.78(-2.40%) |
Jul 30, 2014 | 32.51 | 32.82 | 32.40 | 32.63 | 1,391,560 | +0.22(+0.69%) |
Jul 29, 2014 | 32.53 | 32.66 | 32.28 | 32.41 | 1,003,931 | -0.07(-0.21%) |
Jul 28, 2014 | 32.78 | 32.84 | 31.96 | 32.48 | 872,336 | -0.23(-0.72%) |
Jul 25, 2014 | 32.93 | 32.93 | 32.68 | 32.71 | 1,454,840 | -0.42(-1.27%) |
Jul 24, 2014 | 33.49 | 33.49 | 32.99 | 33.13 | 696,702 | -0.33(-0.99%) |
Jul 23, 2014 | 33.87 | 33.99 | 33.32 | 33.46 | 561,088 | -0.52(-1.53%) |
Jul 22, 2014 | 34.00 | 34.17 | 33.76 | 33.98 | 555,824 | +0.17(+0.49%) |
Jul 21, 2014 | 33.25 | 33.91 | 33.07 | 33.82 | 629,648 | +0.41(+1.23%) |
Jul 18, 2014 | 32.98 | 33.48 | 32.96 | 33.40 | 1,383,369 | +0.48(+1.46%) |
Jul 17, 2014 | 33.29 | 33.49 | 32.88 | 32.93 | 1,169,010 | -0.38(-1.14%) |
Jul 16, 2014 | 33.15 | 33.36 | 32.79 | 33.31 | 601,743 | +0.34(+1.04%) |
Jul 15, 2014 | 33.34 | 33.47 | 32.92 | 32.96 | 402,227 | -0.38(-1.14%) |
Jul 14, 2014 | 33.19 | 33.44 | 33.05 | 33.35 | 770,445 | +0.46(+1.40%) |
Jul 11, 2014 | 32.88 | 33.00 | 32.59 | 32.89 | 548,308 | +0.06(+0.18%) |
Jul 10, 2014 | 32.31 | 33.35 | 32.08 | 32.83 | 901,906 | +0.03(+0.09%) |
Jul 09, 2014 | 32.67 | 32.86 | 32.29 | 32.80 | 820,498 | +0.19(+0.57%) |
Jul 08, 2014 | 32.98 | 33.04 | 31.99 | 32.61 | 1,662,161 | -0.50(-1.51%) |
Jul 07, 2014 | 33.45 | 33.46 | 32.91 | 33.11 | 1,308,875 | -0.37(-1.11%) |
Jul 03, 2014 | 33.23 | 33.48 | 33.48 | 33.48 | 823,911 | +0.29(+0.88%) |
Jul 02, 2014 | 33.42 | 33.62 | 33.08 | 33.19 | 802,109 | -0.22(-0.64%) |
Jul 01, 2014 | 33.14 | 33.68 | 32.98 | 33.40 | 826,367 | +0.45(+1.36%) |
Jun 30, 2014 | 33.16 | 33.43 | 32.74 | 32.96 | 2,402,497 | -0.28(-0.85%) |
Jun 27, 2014 | 32.63 | 33.41 | 32.58 | 33.24 | 2,724,603 | +0.35(+1.07%) |
Jun 26, 2014 | 32.98 | 33.07 | 32.62 | 32.89 | 902,809 | -0.18(-0.53%) |
Jun 25, 2014 | 32.79 | 33.09 | 32.60 | 33.06 | 1,037,198 | +0.12(+0.36%) |
Jun 24, 2014 | 33.13 | 33.39 | 32.94 | 32.95 | 1,297,131 | -0.31(-0.94%) |
Jun 23, 2014 | 33.33 | 33.47 | 33.00 | 33.26 | 852,702 | -0.07(-0.21%) |
Jun 20, 2014 | 33.23 | 33.52 | 33.17 | 33.33 | 1,174,912 | +0.10(+0.29%) |
Jun 19, 2014 | 33.83 | 34.15 | 33.14 | 33.23 | 1,250,725 | +0.08(+0.24%) |
Jun 18, 2014 | 32.81 | 33.21 | 32.71 | 33.15 | 744,669 | +0.28(+0.86%) |
Jun 17, 2014 | 32.92 | 33.21 | 32.64 | 32.87 | 679,820 | +0.11(+0.33%) |
Jun 16, 2014 | 32.31 | 33.07 | 32.24 | 32.76 | 1,072,483 | +0.25(+0.78%) |
Jun 13, 2014 | 32.33 | 32.68 | 32.05 | 32.51 | 989,562 | +0.23(+0.70%) |
Jun 12, 2014 | 32.50 | 32.65 | 32.12 | 32.28 | 1,356,765 | -0.25(-0.78%) |
Jun 11, 2014 | 32.80 | 32.90 | 32.38 | 32.53 | 1,110,676 | -0.39(-1.19%) |
Jun 10, 2014 | 32.92 | 32.97 | 32.55 | 32.93 | 935,545 | -0.02(-0.06%) |
Jun 06, 2014 | 33.20 | 33.24 | 32.92 | 32.95 | 2,086,655 | +0.11(+0.33%) |
Jun 05, 2014 | 32.72 | 33.36 | 32.17 | 32.84 | 5,560,471 | +1.11(+3.48%) |
Jun 04, 2014 | 31.83 | 32.02 | 31.54 | 31.73 | 1,706,308 | -0.05(-0.15%) |
Jun 03, 2014 | 31.86 | 32.09 | 31.29 | 31.78 | 1,515,910 | -0.20(-0.61%) |
Jun 02, 2014 | 31.72 | 32.12 | 31.50 | 31.98 | 1,659,369 | +0.24(+0.77%) |
May 30, 2014 | 31.98 | 32.07 | 31.45 | 31.73 | 2,326,407 | -0.34(-1.07%) |
May 29, 2014 | 31.66 | 32.45 | 31.54 | 32.08 | 2,593,562 | +0.47(+1.49%) |
May 28, 2014 | 31.70 | 31.91 | 31.48 | 31.61 | 886,782 | +0.00(+0.00%) |
May 27, 2014 | 31.43 | 31.64 | 31.33 | 31.61 | 1,524,611 | +0.31(+1.00%) |
May 23, 2014 | 31.08 | 31.29 | 31.29 | 31.29 | 925,558 | +0.21(+0.68%) |
May 22, 2014 | 30.97 | 31.26 | 30.96 | 31.08 | 250,346 | +0.15(+0.49%) |
May 21, 2014 | 31.04 | 31.26 | 30.86 | 30.93 | 610,412 | +0.04(+0.13%) |
May 20, 2014 | 31.59 | 31.64 | 30.79 | 30.89 | 736,887 | -0.79(-2.50%) |
May 19, 2014 | 31.67 | 32.08 | 31.57 | 31.68 | 970,587 | +0.00(+0.00%) |
May 16, 2014 | 31.71 | 31.80 | 31.38 | 31.68 | 996,017 | +0.01(+0.03%) |
May 15, 2014 | 32.23 | 32.42 | 31.38 | 31.67 | 931,111 | -0.67(-2.09%) |
May 14, 2014 | 32.84 | 33.05 | 32.25 | 32.35 | 631,459 | -0.48(-1.46%) |
May 13, 2014 | 32.96 | 33.34 | 32.78 | 32.83 | 1,379,071 | -0.12(-0.36%) |
May 12, 2014 | 32.65 | 33.11 | 32.52 | 32.95 | 962,293 | +0.56(+1.72%) |
May 09, 2014 | 32.47 | 32.88 | 32.19 | 32.39 | 839,666 | -0.09(-0.27%) |
May 08, 2014 | 32.38 | 32.91 | 32.28 | 32.48 | 914,029 | +0.06(+0.18%) |
May 07, 2014 | 32.47 | 32.80 | 32.12 | 32.42 | 1,655,617 | +0.09(+0.27%) |
May 06, 2014 | 32.64 | 32.88 | 32.30 | 32.33 | 1,493,141 | -0.36(-1.11%) |
May 05, 2014 | 32.08 | 32.81 | 31.95 | 32.69 | 1,813,745 | +0.72(+2.26%) |
May 02, 2014 | 31.32 | 32.07 | 30.54 | 31.97 | 2,857,208 | +2.21(+7.43%) |