Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.42 | 33.62 | 33.09 | 33.22 | 2,832,258 | -0.57(-1.68%) |
Jul 30, 2014 | 34.16 | 34.16 | 33.74 | 33.79 | 1,383,657 | -0.19(-0.55%) |
Jul 29, 2014 | 34.34 | 34.38 | 33.91 | 33.97 | 2,412,166 | -0.13(-0.37%) |
Jul 28, 2014 | 34.29 | 34.38 | 33.74 | 34.10 | 1,636,495 | -0.20(-0.57%) |
Jul 25, 2014 | 34.05 | 34.81 | 33.74 | 34.30 | 1,489,647 | +0.23(+0.69%) |
Jul 24, 2014 | 34.35 | 34.38 | 33.93 | 34.06 | 2,622,940 | -0.27(-0.80%) |
Jul 23, 2014 | 34.53 | 34.55 | 33.93 | 34.34 | 1,742,359 | -0.27(-0.79%) |
Jul 22, 2014 | 34.64 | 34.94 | 34.48 | 34.61 | 1,341,079 | +0.01(+0.03%) |
Jul 21, 2014 | 34.63 | 34.78 | 34.34 | 34.60 | 1,028,936 | -0.06(-0.17%) |
Jul 18, 2014 | 34.23 | 34.94 | 33.92 | 34.66 | 1,237,236 | +0.41(+1.20%) |
Jul 17, 2014 | 34.28 | 34.55 | 33.97 | 34.25 | 1,990,366 | +0.00(+0.00%) |
Jul 16, 2014 | 34.56 | 34.98 | 34.19 | 34.25 | 2,641,127 | -0.16(-0.45%) |
Jul 15, 2014 | 34.28 | 36.20 | 34.14 | 34.40 | 6,802,906 | +0.18(+0.51%) |
Jul 14, 2014 | 31.57 | 34.28 | 31.18 | 34.23 | 14,923,851 | +3.15(+10.14%) |
Jul 11, 2014 | 30.95 | 31.22 | 30.63 | 31.08 | 655,256 | +0.10(+0.32%) |
Jul 10, 2014 | 30.79 | 31.08 | 30.52 | 30.98 | 682,928 | -0.22(-0.69%) |
Jul 09, 2014 | 31.35 | 31.50 | 31.12 | 31.19 | 322,695 | +0.00(+0.00%) |
Jul 08, 2014 | 31.51 | 31.63 | 31.13 | 31.19 | 584,737 | -0.40(-1.27%) |
Jul 07, 2014 | 32.34 | 32.37 | 31.58 | 31.60 | 527,095 | -0.91(-2.80%) |
Jul 03, 2014 | 32.14 | 32.51 | 32.51 | 32.51 | 299,136 | +0.51(+1.59%) |
Jul 02, 2014 | 32.01 | 32.28 | 31.90 | 32.00 | 552,902 | +0.00(+0.00%) |
Jul 01, 2014 | 31.51 | 32.15 | 31.50 | 32.00 | 1,020,170 | +0.49(+1.55%) |
Jun 30, 2014 | 30.88 | 31.52 | 30.88 | 31.51 | 703,583 | +0.63(+2.03%) |
Jun 27, 2014 | 31.19 | 31.48 | 30.69 | 30.88 | 2,227,592 | -0.38(-1.22%) |
Jun 26, 2014 | 31.48 | 31.51 | 31.07 | 31.26 | 273,429 | -0.21(-0.65%) |
Jun 25, 2014 | 31.23 | 31.58 | 31.21 | 31.47 | 203,553 | +0.09(+0.28%) |
Jun 24, 2014 | 31.76 | 32.09 | 31.37 | 31.38 | 316,055 | -0.40(-1.26%) |
Jun 23, 2014 | 31.80 | 32.04 | 31.57 | 31.78 | 373,771 | -0.04(-0.12%) |
Jun 20, 2014 | 32.03 | 32.12 | 31.77 | 31.82 | 471,575 | -0.15(-0.46%) |
Jun 19, 2014 | 31.78 | 31.98 | 31.56 | 31.97 | 372,360 | +0.23(+0.74%) |
Jun 18, 2014 | 31.80 | 31.86 | 31.38 | 31.73 | 249,251 | +0.02(+0.06%) |
Jun 17, 2014 | 31.41 | 32.16 | 31.36 | 31.71 | 647,286 | +0.25(+0.81%) |
Jun 16, 2014 | 31.85 | 31.97 | 31.41 | 31.46 | 546,527 | -0.56(-1.74%) |
Jun 13, 2014 | 31.82 | 32.17 | 31.72 | 32.02 | 352,115 | +0.21(+0.65%) |
Jun 12, 2014 | 32.30 | 32.37 | 31.73 | 31.81 | 997,214 | -0.53(-1.63%) |
Jun 11, 2014 | 32.47 | 32.62 | 32.26 | 32.34 | 708,883 | -0.38(-1.17%) |
Jun 10, 2014 | 32.79 | 32.88 | 32.68 | 32.72 | 638,403 | +0.33(+1.03%) |
Jun 06, 2014 | 31.98 | 32.49 | 31.84 | 32.39 | 542,076 | +0.59(+1.85%) |
Jun 05, 2014 | 31.67 | 32.09 | 31.39 | 31.80 | 641,500 | +0.33(+1.06%) |
Jun 04, 2014 | 31.29 | 31.58 | 31.25 | 31.47 | 673,154 | +0.14(+0.44%) |
Jun 03, 2014 | 31.16 | 31.50 | 30.93 | 31.33 | 699,452 | -0.03(-0.09%) |
Jun 02, 2014 | 31.40 | 31.48 | 31.23 | 31.36 | 737,028 | -0.09(-0.28%) |
May 30, 2014 | 31.41 | 31.57 | 31.32 | 31.45 | 608,804 | +0.03(+0.09%) |
May 29, 2014 | 31.71 | 31.81 | 31.36 | 31.42 | 950,672 | -0.13(-0.40%) |
May 28, 2014 | 31.34 | 31.94 | 31.31 | 31.55 | 1,029,727 | +0.19(+0.59%) |
May 27, 2014 | 30.96 | 31.64 | 30.96 | 31.36 | 680,569 | +0.56(+1.81%) |
May 23, 2014 | 30.71 | 30.80 | 30.80 | 30.80 | 369,959 | +0.08(+0.25%) |
May 22, 2014 | 30.58 | 31.00 | 30.42 | 30.72 | 469,207 | +0.05(+0.16%) |
May 21, 2014 | 30.68 | 30.79 | 30.39 | 30.68 | 585,878 | +0.18(+0.58%) |
May 20, 2014 | 30.50 | 30.62 | 30.14 | 30.50 | 964,033 | +0.01(+0.03%) |
May 19, 2014 | 29.88 | 30.60 | 29.78 | 30.49 | 496,807 | +0.51(+1.70%) |
May 16, 2014 | 29.86 | 29.98 | 29.66 | 29.98 | 616,763 | +0.18(+0.59%) |
May 15, 2014 | 30.46 | 30.48 | 29.29 | 29.80 | 1,323,364 | -0.88(-2.87%) |
May 14, 2014 | 31.31 | 31.31 | 30.63 | 30.69 | 352,750 | -0.65(-2.06%) |
May 13, 2014 | 31.90 | 32.01 | 31.30 | 31.33 | 728,803 | -0.57(-1.78%) |
May 12, 2014 | 31.56 | 32.31 | 31.48 | 31.90 | 837,096 | +0.52(+1.65%) |
May 09, 2014 | 31.13 | 31.57 | 31.03 | 31.38 | 513,745 | +0.22(+0.69%) |
May 08, 2014 | 30.87 | 31.31 | 30.75 | 31.16 | 792,958 | +0.28(+0.92%) |
May 07, 2014 | 31.43 | 31.54 | 30.63 | 30.88 | 879,902 | -0.51(-1.62%) |
May 06, 2014 | 31.24 | 32.03 | 30.87 | 31.39 | 638,486 | -0.19(-0.59%) |
May 05, 2014 | 31.68 | 31.98 | 31.02 | 31.58 | 802,474 | -0.44(-1.38%) |
May 02, 2014 | 31.78 | 32.57 | 31.49 | 32.02 | 448,027 | +0.34(+1.08%) |