Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.60 | 31.61 | 30.65 | 30.80 | 190,410 | -0.91(-2.87%) |
Jul 30, 2014 | 31.35 | 31.74 | 31.02 | 31.71 | 211,577 | +0.63(+2.03%) |
Jul 29, 2014 | 31.26 | 31.48 | 30.78 | 31.08 | 135,319 | -0.18(-0.58%) |
Jul 28, 2014 | 32.32 | 32.32 | 31.17 | 31.26 | 187,917 | -1.00(-3.10%) |
Jul 25, 2014 | 32.21 | 32.46 | 32.11 | 32.26 | 154,593 | -0.24(-0.74%) |
Jul 24, 2014 | 32.34 | 32.62 | 32.29 | 32.50 | 159,922 | +0.18(+0.56%) |
Jul 23, 2014 | 32.40 | 32.65 | 32.18 | 32.32 | 133,638 | -0.02(-0.06%) |
Jul 22, 2014 | 31.98 | 32.50 | 31.98 | 32.34 | 193,202 | +0.47(+1.47%) |
Jul 21, 2014 | 32.29 | 32.29 | 31.63 | 31.87 | 141,354 | -0.55(-1.70%) |
Jul 18, 2014 | 31.62 | 32.55 | 31.62 | 32.42 | 228,671 | +0.71(+2.24%) |
Jul 17, 2014 | 32.34 | 32.54 | 31.57 | 31.71 | 275,080 | -0.91(-2.79%) |
Jul 16, 2014 | 33.08 | 33.25 | 32.30 | 32.62 | 292,082 | -0.34(-1.03%) |
Jul 15, 2014 | 33.44 | 33.65 | 32.86 | 32.96 | 250,979 | -0.40(-1.20%) |
Jul 14, 2014 | 33.50 | 33.56 | 33.12 | 33.36 | 225,493 | -0.07(-0.21%) |
Jul 11, 2014 | 33.47 | 33.75 | 33.35 | 33.43 | 187,377 | -0.12(-0.36%) |
Jul 10, 2014 | 33.24 | 33.82 | 33.09 | 33.55 | 204,771 | -0.13(-0.39%) |
Jul 09, 2014 | 32.98 | 33.70 | 32.84 | 33.68 | 271,518 | +0.67(+2.03%) |
Jul 08, 2014 | 34.25 | 34.46 | 32.90 | 33.01 | 347,973 | -1.39(-4.04%) |
Jul 07, 2014 | 35.29 | 35.30 | 34.34 | 34.40 | 173,227 | -0.91(-2.58%) |
Jul 03, 2014 | 34.42 | 35.31 | 35.31 | 35.31 | 189,700 | +0.87(+2.53%) |
Jul 02, 2014 | 34.33 | 34.65 | 34.17 | 34.44 | 162,834 | -0.06(-0.17%) |
Jul 01, 2014 | 34.06 | 34.77 | 34.03 | 34.50 | 386,748 | +0.61(+1.80%) |
Jun 30, 2014 | 33.42 | 33.91 | 33.14 | 33.89 | 572,718 | +0.57(+1.71%) |
Jun 27, 2014 | 33.74 | 33.85 | 33.07 | 33.32 | 411,440 | -0.67(-1.97%) |
Jun 26, 2014 | 34.24 | 34.28 | 33.85 | 33.99 | 163,568 | -0.29(-0.85%) |
Jun 25, 2014 | 35.17 | 35.33 | 34.25 | 34.28 | 254,308 | -1.01(-2.86%) |
Jun 24, 2014 | 34.38 | 35.95 | 34.38 | 35.29 | 519,821 | +0.87(+2.53%) |
Jun 23, 2014 | 34.46 | 34.63 | 34.06 | 34.42 | 300,003 | -0.22(-0.64%) |
Jun 20, 2014 | 34.64 | 34.73 | 34.30 | 34.64 | 469,077 | +0.19(+0.55%) |
Jun 19, 2014 | 33.77 | 34.45 | 33.72 | 34.45 | 196,246 | +0.69(+2.04%) |
Jun 18, 2014 | 33.54 | 33.78 | 33.10 | 33.76 | 338,508 | +0.13(+0.39%) |
Jun 17, 2014 | 33.80 | 33.94 | 33.47 | 33.63 | 199,286 | -0.13(-0.39%) |
Jun 16, 2014 | 33.71 | 33.84 | 33.40 | 33.76 | 177,223 | +0.02(+0.06%) |
Jun 13, 2014 | 34.19 | 34.20 | 33.53 | 33.74 | 264,832 | -0.39(-1.14%) |
Jun 12, 2014 | 34.49 | 34.49 | 33.89 | 34.13 | 219,144 | -0.49(-1.42%) |
Jun 11, 2014 | 34.51 | 34.81 | 34.37 | 34.62 | 172,875 | -0.15(-0.43%) |
Jun 10, 2014 | 34.85 | 34.90 | 34.46 | 34.77 | 147,861 | -0.31(-0.88%) |
Jun 06, 2014 | 35.14 | 35.32 | 34.88 | 35.08 | 200,308 | +0.15(+0.43%) |
Jun 05, 2014 | 34.38 | 35.05 | 34.06 | 34.93 | 231,779 | +0.60(+1.75%) |
Jun 04, 2014 | 34.05 | 34.38 | 33.84 | 34.33 | 287,995 | +0.13(+0.38%) |
Jun 03, 2014 | 33.37 | 34.26 | 33.30 | 34.20 | 1,099,488 | +0.63(+1.88%) |
Jun 02, 2014 | 34.17 | 34.17 | 33.14 | 33.57 | 326,709 | -0.63(-1.84%) |
May 30, 2014 | 34.24 | 34.45 | 34.16 | 34.20 | 253,899 | +0.13(+0.38%) |
May 29, 2014 | 34.81 | 34.81 | 33.92 | 34.07 | 205,713 | -0.54(-1.56%) |
May 28, 2014 | 34.47 | 34.94 | 34.42 | 34.61 | 347,898 | +0.14(+0.41%) |
May 27, 2014 | 33.88 | 34.49 | 33.80 | 34.47 | 292,787 | +0.78(+2.32%) |
May 23, 2014 | 33.53 | 33.69 | 33.69 | 33.69 | 292,000 | +0.04(+0.12%) |
May 22, 2014 | 33.21 | 33.68 | 33.10 | 33.65 | 139,876 | +0.42(+1.26%) |
May 21, 2014 | 33.35 | 33.50 | 33.13 | 33.23 | 264,987 | -0.08(-0.24%) |
May 20, 2014 | 33.35 | 33.36 | 32.86 | 33.31 | 479,541 | -0.24(-0.72%) |
May 19, 2014 | 33.17 | 33.64 | 33.11 | 33.55 | 329,931 | +0.30(+0.90%) |
May 16, 2014 | 32.91 | 33.34 | 32.91 | 33.25 | 480,153 | +0.28(+0.85%) |
May 15, 2014 | 33.24 | 33.47 | 32.50 | 32.97 | 641,054 | -0.20(-0.60%) |
May 14, 2014 | 33.35 | 33.45 | 33.01 | 33.17 | 411,906 | -0.22(-0.66%) |
May 13, 2014 | 33.53 | 33.67 | 33.35 | 33.39 | 191,718 | -0.11(-0.33%) |
May 12, 2014 | 33.17 | 33.73 | 32.90 | 33.50 | 628,939 | +0.51(+1.55%) |
May 09, 2014 | 32.74 | 33.15 | 32.67 | 32.99 | 475,117 | +0.08(+0.24%) |
May 08, 2014 | 33.30 | 33.42 | 32.55 | 32.91 | 448,267 | -0.37(-1.11%) |
May 07, 2014 | 33.70 | 33.83 | 33.22 | 33.28 | 396,858 | -0.35(-1.04%) |
May 06, 2014 | 33.79 | 33.95 | 33.44 | 33.63 | 298,919 | -0.34(-1.00%) |
May 05, 2014 | 33.86 | 34.22 | 33.70 | 33.97 | 557,389 | +0.05(+0.15%) |
May 02, 2014 | 33.63 | 34.24 | 33.60 | 33.92 | 433,016 | +0.30(+0.89%) |