Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.15 | 32.19 | 32.15 | 32.15 | 27,489 | -0.02(-0.06%) |
Jul 30, 2014 | 32.32 | 32.32 | 32.17 | 32.17 | 12,045 | -0.21(-0.65%) |
Jul 29, 2014 | 32.44 | 32.44 | 32.22 | 32.38 | 1,332,331 | -0.13(-0.40%) |
Jul 28, 2014 | 32.51 | 32.51 | 32.51 | 32.51 | 1,271 | -0.07(-0.22%) |
Jul 25, 2014 | 32.58 | 32.58 | 32.58 | 32.58 | 234 | +0.28(+0.86%) |
Jul 24, 2014 | 32.36 | 32.36 | 32.30 | 32.30 | 1,188 | -0.15(-0.46%) |
Jul 23, 2014 | 32.46 | 32.46 | 32.45 | 32.45 | 600 | +0.04(+0.12%) |
Jul 22, 2014 | 32.29 | 32.41 | 32.29 | 32.41 | 842 | +0.03(+0.09%) |
Jul 21, 2014 | 32.38 | 32.38 | 32.38 | 32.38 | 708 | +0.09(+0.28%) |
Jul 18, 2014 | 32.11 | 32.35 | 32.11 | 32.29 | 1,725 | -0.07(-0.22%) |
Jul 17, 2014 | 32.34 | 32.36 | 32.31 | 32.36 | 2,371 | +0.16(+0.51%) |
Jul 16, 2014 | 32.25 | 32.25 | 32.20 | 32.20 | 5,689 | -0.01(-0.03%) |
Jul 15, 2014 | 32.23 | 32.23 | 32.19 | 32.21 | 2,043 | -0.08(-0.26%) |
Jul 14, 2014 | 32.33 | 32.33 | 32.29 | 32.29 | 1,061 | -0.04(-0.12%) |
Jul 11, 2014 | 32.24 | 32.33 | 32.24 | 32.33 | 1,189 | +0.05(+0.17%) |
Jul 10, 2014 | 32.30 | 32.30 | 32.28 | 32.28 | 525 | +0.01(+0.02%) |
Jul 09, 2014 | 32.20 | 32.42 | 32.20 | 32.27 | 6,260 | +0.03(+0.09%) |
Jul 08, 2014 | 32.23 | 32.24 | 32.20 | 32.24 | 2,016 | +0.14(+0.44%) |
Jul 07, 2014 | 31.97 | 32.46 | 31.97 | 32.10 | 33,005 | +0.16(+0.50%) |
Jul 03, 2014 | 32.06 | 31.94 | 31.94 | 31.94 | 2,900 | -0.16(-0.50%) |
Jul 02, 2014 | 32.18 | 32.18 | 32.02 | 32.10 | 8,262 | -0.02(-0.06%) |
Jul 01, 2014 | 32.25 | 32.25 | 32.12 | 32.12 | 6,670 | -0.30(-0.93%) |
Jun 30, 2014 | 32.35 | 32.45 | 32.32 | 32.42 | 2,688 | +0.17(+0.53%) |
Jun 27, 2014 | 32.30 | 32.40 | 32.25 | 32.25 | 1,336 | -0.05(-0.15%) |
Jun 26, 2014 | 32.30 | 32.30 | 32.30 | 32.30 | 1,000 | +0.09(+0.28%) |
Jun 25, 2014 | 32.25 | 32.25 | 32.21 | 32.21 | 420 | -0.00(-0.01%) |
Jun 24, 2014 | 32.16 | 32.31 | 32.13 | 32.21 | 2,823 | +0.10(+0.32%) |
Jun 23, 2014 | 32.28 | 32.28 | 32.11 | 32.11 | 5,484 | -0.10(-0.32%) |
Jun 20, 2014 | 32.21 | 32.24 | 32.11 | 32.21 | 4,348 | +0.07(+0.23%) |
Jun 19, 2014 | 32.28 | 32.28 | 32.14 | 32.14 | 719 | -0.07(-0.20%) |
Jun 18, 2014 | 32.18 | 32.21 | 32.17 | 32.21 | 1,048 | +0.10(+0.30%) |
Jun 17, 2014 | 32.35 | 32.35 | 32.11 | 32.11 | 2,186 | -0.12(-0.37%) |
Jun 16, 2014 | 32.33 | 32.33 | 32.23 | 32.23 | 3,721 | +0.01(+0.02%) |
Jun 13, 2014 | 32.23 | 32.48 | 32.12 | 32.22 | 16,013 | +0.04(+0.14%) |
Jun 12, 2014 | 32.21 | 32.29 | 32.17 | 32.18 | 2,037 | -0.22(-0.67%) |
Jun 11, 2014 | 32.17 | 32.44 | 32.05 | 32.40 | 18,315 | -0.02(-0.07%) |
Jun 10, 2014 | 32.03 | 32.42 | 32.03 | 32.42 | 7,004 | +0.25(+0.79%) |
Jun 06, 2014 | 32.16 | 32.17 | 32.16 | 32.17 | 391 | +0.05(+0.14%) |
Jun 05, 2014 | 32.12 | 32.13 | 32.12 | 32.12 | 835 | -0.02(-0.06%) |
Jun 04, 2014 | 32.14 | 32.14 | 32.14 | 32.14 | 256 | +0.00(+0.00%) |
Jun 03, 2014 | 32.16 | 32.16 | 32.09 | 32.14 | 3,442 | -0.12(-0.37%) |
Jun 02, 2014 | 32.31 | 32.31 | 32.14 | 32.26 | 3,870 | -0.03(-0.10%) |
May 30, 2014 | 32.41 | 32.41 | 32.29 | 32.29 | 1,741 | -0.04(-0.13%) |
May 29, 2014 | 32.52 | 32.52 | 32.33 | 32.33 | 2,235 | -0.12(-0.37%) |
May 28, 2014 | 32.51 | 32.51 | 32.36 | 32.45 | 5,895 | +0.12(+0.37%) |
May 27, 2014 | 32.34 | 32.34 | 32.20 | 32.33 | 808 | -0.01(-0.03%) |
May 23, 2014 | 32.39 | 32.34 | 32.34 | 32.34 | 1,600 | +0.14(+0.43%) |
May 22, 2014 | 32.33 | 32.33 | 32.20 | 32.20 | 992 | -0.09(-0.28%) |
May 21, 2014 | 32.29 | 32.30 | 32.29 | 32.29 | 1,411 | -0.01(-0.02%) |
May 20, 2014 | 32.36 | 32.36 | 32.30 | 32.30 | 506 | -0.04(-0.14%) |
May 19, 2014 | 32.34 | 32.34 | 32.34 | 32.34 | 310 | +0.07(+0.21%) |
May 16, 2014 | 32.43 | 32.46 | 32.27 | 32.27 | 3,590 | -0.22(-0.67%) |
May 15, 2014 | 32.52 | 32.52 | 32.47 | 32.49 | 1,281 | +0.12(+0.37%) |
May 14, 2014 | 32.32 | 32.39 | 32.32 | 32.37 | 40,118 | +0.22(+0.68%) |
May 13, 2014 | 32.05 | 32.23 | 32.05 | 32.15 | 6,394 | +0.05(+0.16%) |
May 12, 2014 | 32.17 | 32.17 | 32.09 | 32.10 | 1,586 | -0.04(-0.13%) |
May 09, 2014 | 32.14 | 32.14 | 32.00 | 32.14 | 1,631 | -0.13(-0.40%) |
May 08, 2014 | 32.27 | 32.27 | 32.27 | 32.27 | 810 | +0.09(+0.28%) |
May 07, 2014 | 32.05 | 32.23 | 32.05 | 32.18 | 2,179 | +0.00(+0.00%) |
May 06, 2014 | 32.17 | 32.18 | 32.14 | 32.18 | 1,827 | +0.02(+0.06%) |
May 05, 2014 | 32.16 | 32.16 | 32.16 | 32.16 | 139 | +0.03(+0.09%) |
May 02, 2014 | 32.09 | 32.24 | 32.09 | 32.13 | 27,925 | +0.20(+0.62%) |