Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.63 | 31.04 | 29.88 | 30.83 | 3,607,604 | +0.16(+0.51%) |
Jul 30, 2014 | 30.09 | 30.86 | 30.05 | 30.67 | 2,162,690 | +0.72(+2.41%) |
Jul 29, 2014 | 30.15 | 30.40 | 29.87 | 29.95 | 2,011,666 | -0.20(-0.65%) |
Jul 28, 2014 | 29.68 | 30.17 | 29.37 | 30.15 | 1,758,914 | +0.33(+1.10%) |
Jul 25, 2014 | 30.31 | 30.47 | 29.77 | 29.82 | 1,565,794 | -0.56(-1.86%) |
Jul 24, 2014 | 30.41 | 30.79 | 30.34 | 30.38 | 1,642,335 | +0.09(+0.31%) |
Jul 23, 2014 | 30.18 | 30.57 | 30.16 | 30.29 | 1,731,040 | +0.11(+0.36%) |
Jul 22, 2014 | 30.43 | 30.77 | 30.09 | 30.18 | 3,746,943 | -0.58(-1.89%) |
Jul 21, 2014 | 31.59 | 31.68 | 30.70 | 30.76 | 1,591,155 | -0.92(-2.89%) |
Jul 18, 2014 | 31.04 | 31.71 | 30.92 | 31.68 | 1,435,604 | +0.81(+2.61%) |
Jul 17, 2014 | 31.51 | 31.54 | 30.76 | 30.87 | 2,728,544 | -0.65(-2.06%) |
Jul 16, 2014 | 32.37 | 32.42 | 31.41 | 31.52 | 2,419,991 | -0.64(-2.00%) |
Jul 15, 2014 | 32.57 | 32.73 | 32.09 | 32.16 | 1,622,593 | -0.33(-1.01%) |
Jul 14, 2014 | 32.66 | 32.81 | 32.27 | 32.49 | 1,255,699 | +0.13(+0.41%) |
Jul 11, 2014 | 32.70 | 32.85 | 32.33 | 32.36 | 1,126,123 | -0.31(-0.96%) |
Jul 10, 2014 | 32.93 | 33.07 | 32.44 | 32.67 | 1,846,624 | -0.85(-2.52%) |
Jul 09, 2014 | 32.88 | 33.54 | 32.76 | 33.52 | 1,437,409 | +0.78(+2.39%) |
Jul 08, 2014 | 33.39 | 33.42 | 32.40 | 32.73 | 2,165,419 | -0.64(-1.93%) |
Jul 07, 2014 | 33.87 | 34.18 | 33.33 | 33.38 | 1,051,087 | -0.50(-1.48%) |
Jul 03, 2014 | 33.57 | 33.88 | 33.88 | 33.88 | 1,389,077 | +0.51(+1.53%) |
Jul 02, 2014 | 33.86 | 34.20 | 33.31 | 33.37 | 1,390,590 | -0.63(-1.84%) |
Jul 01, 2014 | 33.91 | 34.29 | 33.81 | 34.00 | 1,721,297 | +0.10(+0.30%) |
Jun 30, 2014 | 33.66 | 34.04 | 33.64 | 33.89 | 1,313,599 | +0.16(+0.49%) |
Jun 27, 2014 | 33.71 | 34.39 | 33.57 | 33.73 | 2,782,365 | +0.57(+1.73%) |
Jun 26, 2014 | 33.68 | 33.80 | 32.81 | 33.16 | 1,752,517 | -0.58(-1.72%) |
Jun 25, 2014 | 33.31 | 33.82 | 33.26 | 33.74 | 1,402,382 | +0.24(+0.73%) |
Jun 24, 2014 | 33.78 | 34.01 | 33.32 | 33.49 | 2,730,557 | -0.46(-1.36%) |
Jun 23, 2014 | 33.64 | 34.00 | 33.60 | 33.96 | 1,514,158 | +0.44(+1.31%) |
Jun 20, 2014 | 33.70 | 33.82 | 33.42 | 33.52 | 3,193,083 | +0.13(+0.40%) |
Jun 19, 2014 | 33.70 | 33.96 | 33.28 | 33.38 | 1,595,772 | -0.24(-0.70%) |
Jun 18, 2014 | 33.38 | 33.66 | 33.03 | 33.62 | 1,539,434 | +0.20(+0.59%) |
Jun 17, 2014 | 33.11 | 33.62 | 32.87 | 33.42 | 2,409,612 | +0.40(+1.21%) |
Jun 16, 2014 | 32.66 | 33.09 | 32.55 | 33.02 | 2,084,561 | +0.34(+1.03%) |
Jun 13, 2014 | 32.27 | 32.82 | 32.20 | 32.69 | 2,103,431 | +0.51(+1.58%) |
Jun 12, 2014 | 31.99 | 32.42 | 31.93 | 32.18 | 1,818,496 | -0.01(-0.02%) |
Jun 11, 2014 | 31.74 | 32.37 | 31.60 | 32.19 | 2,634,248 | +0.47(+1.48%) |
Jun 10, 2014 | 31.61 | 32.08 | 31.38 | 31.72 | 2,562,000 | +0.75(+2.43%) |
Jun 06, 2014 | 30.77 | 31.20 | 30.59 | 30.96 | 2,402,525 | +0.16(+0.53%) |
Jun 05, 2014 | 30.37 | 31.14 | 30.20 | 30.80 | 2,300,002 | +0.37(+1.21%) |
Jun 04, 2014 | 29.98 | 30.63 | 29.87 | 30.43 | 1,710,818 | +0.26(+0.86%) |
Jun 03, 2014 | 29.99 | 30.46 | 29.65 | 30.17 | 1,831,281 | +0.11(+0.36%) |
Jun 02, 2014 | 29.66 | 30.19 | 29.32 | 30.06 | 2,448,354 | +0.43(+1.45%) |
May 30, 2014 | 29.00 | 29.74 | 28.94 | 29.63 | 4,503,729 | +0.68(+2.34%) |
May 29, 2014 | 28.74 | 29.43 | 28.34 | 28.96 | 8,384,368 | +1.57(+5.75%) |
May 28, 2014 | 28.53 | 28.57 | 26.92 | 27.38 | 7,265,131 | -1.20(-4.20%) |
May 27, 2014 | 29.22 | 29.22 | 28.54 | 28.58 | 2,811,057 | -0.39(-1.35%) |
May 23, 2014 | 29.13 | 28.97 | 28.97 | 28.97 | 2,180,932 | +0.09(+0.32%) |
May 22, 2014 | 28.71 | 29.22 | 28.48 | 28.88 | 1,286,098 | +0.16(+0.57%) |
May 21, 2014 | 28.97 | 29.57 | 28.49 | 28.71 | 1,881,689 | -0.27(-0.91%) |
May 20, 2014 | 30.12 | 30.25 | 28.88 | 28.98 | 2,720,169 | -0.85(-2.85%) |
May 19, 2014 | 29.47 | 29.86 | 29.25 | 29.83 | 2,261,098 | +0.20(+0.68%) |
May 16, 2014 | 29.07 | 29.79 | 28.83 | 29.63 | 2,152,195 | +0.73(+2.54%) |
May 15, 2014 | 29.65 | 29.77 | 28.53 | 28.89 | 2,486,379 | -0.91(-3.06%) |
May 14, 2014 | 30.12 | 30.16 | 29.63 | 29.80 | 1,483,645 | -0.32(-1.06%) |
May 13, 2014 | 29.92 | 30.24 | 29.53 | 30.12 | 1,762,125 | +0.24(+0.81%) |
May 12, 2014 | 29.23 | 30.19 | 29.23 | 29.88 | 2,861,734 | +0.86(+2.95%) |
May 09, 2014 | 28.07 | 29.13 | 27.91 | 29.03 | 3,318,782 | +0.96(+3.42%) |
May 08, 2014 | 28.10 | 28.99 | 27.84 | 28.07 | 2,911,443 | +0.25(+0.90%) |
May 07, 2014 | 28.78 | 28.81 | 27.67 | 27.82 | 3,813,161 | -0.90(-3.15%) |
May 06, 2014 | 29.66 | 29.90 | 28.70 | 28.72 | 2,860,276 | -1.02(-3.43%) |
May 05, 2014 | 29.55 | 30.05 | 29.01 | 29.74 | 1,780,241 | -0.01(-0.03%) |
May 02, 2014 | 29.50 | 30.26 | 29.47 | 29.75 | 2,042,283 | +0.25(+0.85%) |