Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.00 | 30.00 | 29.68 | 29.69 | 9,032,135 | -0.06(-0.21%) |
Jul 30, 2014 | 29.66 | 29.79 | 29.59 | 29.75 | 6,418,275 | +0.27(+0.92%) |
Jul 29, 2014 | 29.75 | 29.82 | 29.47 | 29.48 | 8,757,221 | -0.10(-0.35%) |
Jul 28, 2014 | 29.87 | 29.88 | 29.51 | 29.59 | 11,225,500 | -0.25(-0.82%) |
Jul 25, 2014 | 30.02 | 30.06 | 29.60 | 29.83 | 17,442,304 | -0.91(-2.96%) |
Jul 24, 2014 | 30.73 | 30.81 | 30.51 | 30.74 | 15,526,134 | +0.02(+0.08%) |
Jul 23, 2014 | 30.86 | 31.26 | 30.70 | 30.72 | 21,842,824 | -1.95(-5.98%) |
Jul 22, 2014 | 32.85 | 32.89 | 32.66 | 32.67 | 3,235,067 | -0.10(-0.32%) |
Jul 21, 2014 | 32.67 | 32.83 | 32.65 | 32.77 | 3,317,173 | -0.20(-0.61%) |
Jul 18, 2014 | 32.77 | 33.03 | 32.68 | 32.97 | 3,215,537 | +0.39(+1.21%) |
Jul 17, 2014 | 32.62 | 32.85 | 32.54 | 32.58 | 4,294,265 | -0.14(-0.43%) |
Jul 16, 2014 | 32.69 | 32.87 | 32.54 | 32.72 | 5,295,722 | -0.01(-0.02%) |
Jul 15, 2014 | 32.81 | 32.86 | 32.61 | 32.73 | 3,301,130 | -0.16(-0.49%) |
Jul 14, 2014 | 32.89 | 32.94 | 32.79 | 32.89 | 3,294,391 | -0.08(-0.24%) |
Jul 11, 2014 | 32.94 | 33.13 | 32.84 | 32.97 | 3,627,776 | -0.42(-1.27%) |
Jul 10, 2014 | 33.08 | 33.45 | 33.05 | 33.39 | 4,035,898 | +0.33(+0.98%) |
Jul 09, 2014 | 32.85 | 33.15 | 32.81 | 33.07 | 2,706,635 | +0.31(+0.96%) |
Jul 08, 2014 | 32.96 | 32.99 | 32.70 | 32.75 | 2,736,314 | -0.46(-1.39%) |
Jul 07, 2014 | 33.34 | 33.46 | 33.18 | 33.21 | 2,938,840 | -0.25(-0.75%) |
Jul 03, 2014 | 33.61 | 33.47 | 33.47 | 33.47 | 1,805,925 | +0.14(+0.41%) |
Jul 02, 2014 | 33.24 | 33.42 | 33.21 | 33.33 | 2,572,836 | +0.07(+0.20%) |
Jul 01, 2014 | 33.35 | 33.43 | 33.17 | 33.26 | 5,558,079 | +0.44(+1.33%) |
Jun 30, 2014 | 32.92 | 33.05 | 32.75 | 32.83 | 2,876,982 | -0.18(-0.56%) |
Jun 27, 2014 | 33.10 | 33.13 | 32.97 | 33.01 | 1,905,721 | +0.07(+0.20%) |
Jun 26, 2014 | 32.80 | 32.97 | 32.64 | 32.94 | 2,350,101 | +0.15(+0.47%) |
Jun 25, 2014 | 32.77 | 32.88 | 32.64 | 32.79 | 3,911,291 | -0.18(-0.56%) |
Jun 24, 2014 | 32.96 | 33.11 | 32.92 | 32.97 | 3,441,407 | -0.09(-0.28%) |
Jun 23, 2014 | 32.99 | 33.09 | 32.96 | 33.07 | 3,266,029 | -0.41(-1.23%) |
Jun 20, 2014 | 33.57 | 33.58 | 33.39 | 33.48 | 2,637,213 | +0.07(+0.20%) |
Jun 19, 2014 | 33.42 | 33.51 | 33.38 | 33.41 | 2,037,900 | +0.29(+0.89%) |
Jun 18, 2014 | 33.01 | 33.16 | 32.96 | 33.12 | 2,631,008 | -0.06(-0.19%) |
Jun 17, 2014 | 33.39 | 33.26 | 33.04 | 33.18 | 2,546,955 | -0.21(-0.63%) |
Jun 16, 2014 | 33.47 | 33.56 | 33.35 | 33.39 | 3,555,277 | -0.07(-0.20%) |
Jun 13, 2014 | 33.39 | 33.61 | 33.34 | 33.45 | 2,446,624 | +0.06(+0.18%) |
Jun 12, 2014 | 33.57 | 33.60 | 33.33 | 33.39 | 2,389,392 | +0.06(+0.18%) |
Jun 11, 2014 | 33.34 | 33.45 | 33.28 | 33.33 | 3,663,887 | +0.18(+0.56%) |
Jun 10, 2014 | 33.07 | 33.16 | 33.03 | 33.15 | 2,051,862 | +0.18(+0.56%) |
Jun 06, 2014 | 32.85 | 33.02 | 32.81 | 32.96 | 2,864,628 | +0.25(+0.75%) |
Jun 05, 2014 | 32.86 | 32.86 | 32.70 | 32.72 | 3,433,010 | +0.13(+0.40%) |
Jun 04, 2014 | 32.68 | 32.72 | 32.54 | 32.59 | 3,881,277 | -0.08(-0.24%) |
Jun 03, 2014 | 32.74 | 32.78 | 32.61 | 32.67 | 4,263,392 | -0.27(-0.82%) |
Jun 02, 2014 | 32.86 | 32.97 | 32.83 | 32.94 | 2,582,407 | -0.17(-0.52%) |
May 30, 2014 | 33.15 | 33.27 | 33.08 | 33.11 | 2,865,035 | -0.27(-0.81%) |
May 29, 2014 | 33.35 | 33.48 | 33.27 | 33.38 | 2,822,299 | +0.37(+1.12%) |
May 28, 2014 | 33.21 | 33.41 | 33.01 | 33.01 | 3,678,551 | -0.72(-2.15%) |
May 27, 2014 | 33.93 | 33.94 | 33.67 | 33.74 | 4,816,232 | +0.07(+0.22%) |
May 23, 2014 | 33.76 | 33.66 | 33.66 | 33.66 | 2,419,305 | -0.22(-0.65%) |
May 22, 2014 | 33.91 | 33.99 | 33.83 | 33.88 | 1,524,019 | -0.08(-0.22%) |
May 21, 2014 | 33.81 | 34.07 | 33.77 | 33.96 | 2,479,199 | +0.37(+1.11%) |
May 20, 2014 | 33.64 | 33.72 | 33.51 | 33.58 | 2,953,906 | -0.08(-0.24%) |
May 19, 2014 | 33.64 | 33.77 | 33.55 | 33.66 | 4,553,398 | -0.36(-1.06%) |
May 16, 2014 | 33.97 | 34.13 | 33.94 | 34.02 | 3,870,181 | -0.04(-0.11%) |
May 15, 2014 | 33.86 | 34.10 | 33.83 | 34.06 | 6,683,866 | +0.18(+0.54%) |
May 14, 2014 | 33.61 | 33.95 | 33.44 | 33.88 | 9,354,694 | +0.19(+0.56%) |
May 13, 2014 | 33.32 | 33.69 | 33.31 | 33.69 | 11,101,001 | +0.23(+0.69%) |
May 12, 2014 | 33.27 | 33.46 | 33.21 | 33.46 | 8,526,483 | +0.09(+0.27%) |
May 09, 2014 | 33.18 | 33.38 | 33.05 | 33.36 | 4,442,746 | +0.05(+0.16%) |
May 08, 2014 | 33.26 | 33.40 | 33.20 | 33.31 | 4,966,672 | -0.33(-0.99%) |
May 07, 2014 | 33.57 | 33.70 | 33.44 | 33.64 | 4,310,090 | +0.02(+0.05%) |
May 06, 2014 | 33.59 | 33.75 | 33.54 | 33.63 | 5,132,103 | +0.08(+0.23%) |
May 05, 2014 | 33.29 | 33.55 | 33.11 | 33.55 | 3,229,774 | +0.10(+0.29%) |
May 02, 2014 | 33.38 | 33.52 | 33.26 | 33.45 | 2,901,566 | -0.16(-0.49%) |