Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.14 | 31.14 | 30.30 | 30.51 | 1,636,838 | -0.88(-2.80%) |
Jul 30, 2014 | 31.54 | 31.78 | 31.25 | 31.39 | 706,666 | -0.10(-0.32%) |
Jul 29, 2014 | 30.91 | 31.82 | 30.80 | 31.49 | 1,315,373 | +0.61(+1.98%) |
Jul 28, 2014 | 31.39 | 31.52 | 30.73 | 30.88 | 1,036,015 | -0.36(-1.15%) |
Jul 25, 2014 | 31.77 | 31.81 | 31.20 | 31.24 | 571,393 | -0.66(-2.07%) |
Jul 24, 2014 | 31.59 | 32.24 | 31.48 | 31.90 | 880,583 | +0.37(+1.17%) |
Jul 23, 2014 | 32.08 | 32.25 | 31.33 | 31.53 | 1,073,924 | -0.67(-2.08%) |
Jul 22, 2014 | 32.04 | 32.53 | 32.02 | 32.20 | 697,663 | +0.16(+0.50%) |
Jul 21, 2014 | 31.62 | 32.51 | 31.62 | 32.04 | 813,112 | +0.27(+0.85%) |
Jul 18, 2014 | 31.25 | 31.96 | 31.09 | 31.77 | 1,042,832 | +0.58(+1.86%) |
Jul 17, 2014 | 31.07 | 31.31 | 30.90 | 31.19 | 1,025,910 | +0.09(+0.29%) |
Jul 16, 2014 | 31.42 | 31.55 | 30.97 | 31.10 | 601,699 | -0.11(-0.35%) |
Jul 15, 2014 | 31.61 | 31.86 | 30.82 | 31.21 | 679,884 | -0.02(-0.06%) |
Jul 14, 2014 | 31.60 | 31.65 | 30.95 | 31.23 | 597,204 | -0.16(-0.51%) |
Jul 11, 2014 | 31.19 | 31.59 | 30.77 | 31.39 | 858,538 | +0.04(+0.13%) |
Jul 10, 2014 | 31.68 | 31.96 | 31.25 | 31.35 | 770,459 | -0.68(-2.12%) |
Jul 09, 2014 | 31.91 | 32.49 | 31.80 | 32.03 | 525,156 | +0.26(+0.82%) |
Jul 08, 2014 | 32.31 | 32.38 | 31.67 | 31.77 | 1,136,773 | -0.81(-2.49%) |
Jul 07, 2014 | 32.86 | 33.00 | 32.45 | 32.58 | 780,835 | -0.35(-1.06%) |
Jul 03, 2014 | 32.80 | 32.93 | 32.93 | 32.93 | 430,700 | +0.32(+0.98%) |
Jul 02, 2014 | 32.77 | 33.18 | 32.54 | 32.61 | 816,769 | -0.19(-0.58%) |
Jul 01, 2014 | 32.75 | 32.86 | 32.40 | 32.80 | 1,520,710 | +0.08(+0.24%) |
Jun 30, 2014 | 32.55 | 32.75 | 32.05 | 32.72 | 1,411,058 | +0.18(+0.55%) |
Jun 27, 2014 | 32.76 | 32.90 | 32.42 | 32.54 | 6,955,813 | -0.29(-0.88%) |
Jun 26, 2014 | 32.77 | 32.93 | 32.20 | 32.83 | 1,192,927 | +0.15(+0.46%) |
Jun 25, 2014 | 31.58 | 32.73 | 31.55 | 32.68 | 1,639,548 | +1.39(+4.44%) |
Jun 24, 2014 | 31.51 | 31.56 | 31.06 | 31.29 | 1,176,893 | -0.26(-0.82%) |
Jun 23, 2014 | 31.09 | 31.63 | 30.94 | 31.55 | 1,288,564 | +0.39(+1.25%) |
Jun 20, 2014 | 31.08 | 31.28 | 30.43 | 31.16 | 2,272,126 | +0.15(+0.48%) |
Jun 19, 2014 | 30.06 | 31.33 | 30.06 | 31.01 | 1,022,817 | -0.17(-0.55%) |
Jun 18, 2014 | 30.96 | 31.25 | 30.69 | 31.18 | 843,557 | +0.13(+0.42%) |
Jun 17, 2014 | 31.12 | 31.30 | 30.83 | 31.05 | 1,011,229 | -0.12(-0.38%) |
Jun 16, 2014 | 30.35 | 31.29 | 30.11 | 31.17 | 1,548,907 | +0.84(+2.77%) |
Jun 13, 2014 | 30.21 | 30.53 | 29.59 | 30.33 | 1,532,398 | +0.33(+1.10%) |
Jun 12, 2014 | 30.15 | 30.73 | 29.85 | 30.00 | 1,990,623 | +0.88(+3.02%) |
Jun 11, 2014 | 29.17 | 29.31 | 28.72 | 29.12 | 764,626 | +0.04(+0.14%) |
Jun 10, 2014 | 29.00 | 29.38 | 28.75 | 29.08 | 696,417 | +0.12(+0.41%) |
Jun 06, 2014 | 28.42 | 29.07 | 28.28 | 28.96 | 798,231 | +0.68(+2.40%) |
Jun 05, 2014 | 27.57 | 28.54 | 27.32 | 28.28 | 982,934 | +0.67(+2.43%) |
Jun 04, 2014 | 27.15 | 28.00 | 26.86 | 27.61 | 686,143 | +0.40(+1.47%) |
Jun 03, 2014 | 26.80 | 27.41 | 26.69 | 27.21 | 696,142 | +0.41(+1.53%) |
Jun 02, 2014 | 27.13 | 27.40 | 26.60 | 26.80 | 801,807 | -0.30(-1.11%) |
May 30, 2014 | 27.10 | 27.28 | 26.93 | 27.10 | 1,825,293 | +0.06(+0.22%) |
May 29, 2014 | 27.33 | 27.51 | 27.00 | 27.04 | 1,059,344 | -0.31(-1.13%) |
May 28, 2014 | 27.53 | 27.59 | 27.25 | 27.35 | 771,972 | -0.14(-0.53%) |
May 27, 2014 | 27.38 | 27.63 | 26.99 | 27.50 | 1,602,028 | +0.38(+1.38%) |
May 23, 2014 | 27.33 | 27.12 | 27.12 | 27.12 | 1,111,300 | +0.00(+0.00%) |
May 22, 2014 | 27.28 | 27.51 | 27.01 | 27.12 | 939,356 | -0.26(-0.95%) |
May 21, 2014 | 27.98 | 28.08 | 27.15 | 27.38 | 1,292,068 | -0.39(-1.40%) |
May 20, 2014 | 28.41 | 28.45 | 27.50 | 27.77 | 2,672,570 | -0.73(-2.56%) |
May 19, 2014 | 28.75 | 29.01 | 28.41 | 28.50 | 2,347,397 | -0.36(-1.25%) |
May 16, 2014 | 28.71 | 29.02 | 28.55 | 28.86 | 929,124 | +0.22(+0.77%) |
May 15, 2014 | 28.54 | 28.71 | 28.25 | 28.64 | 1,652,615 | +0.18(+0.63%) |
May 14, 2014 | 28.41 | 28.72 | 28.15 | 28.46 | 1,533,537 | -0.09(-0.32%) |
May 13, 2014 | 27.89 | 28.77 | 27.80 | 28.55 | 1,806,425 | +0.70(+2.51%) |
May 12, 2014 | 26.80 | 28.30 | 26.79 | 27.85 | 1,397,751 | +1.34(+5.05%) |
May 09, 2014 | 26.35 | 27.25 | 26.34 | 26.51 | 2,211,863 | +0.25(+0.95%) |
May 08, 2014 | 29.00 | 29.53 | 25.90 | 26.26 | 5,055,112 | -1.14(-4.16%) |
May 07, 2014 | 28.90 | 28.96 | 25.73 | 27.40 | 5,786,152 | -3.69(-11.87%) |
May 06, 2014 | 30.85 | 31.57 | 30.56 | 31.09 | 980,374 | +0.32(+1.04%) |
May 05, 2014 | 30.96 | 31.60 | 30.73 | 30.77 | 1,170,167 | -0.77(-2.44%) |
May 02, 2014 | 31.49 | 31.95 | 31.11 | 31.54 | 1,249,666 | -0.45(-1.41%) |