Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.70 | 31.97 | 30.87 | 30.95 | 2,961,732 | -1.09(-3.40%) |
Jul 30, 2014 | 32.30 | 32.89 | 31.96 | 32.04 | 6,355,114 | +1.17(+3.79%) |
Jul 29, 2014 | 31.45 | 31.55 | 30.85 | 30.87 | 3,660,954 | -0.45(-1.44%) |
Jul 28, 2014 | 31.82 | 31.82 | 31.17 | 31.32 | 2,322,393 | -0.45(-1.42%) |
Jul 25, 2014 | 32.04 | 32.21 | 31.28 | 31.77 | 2,243,288 | -0.49(-1.52%) |
Jul 24, 2014 | 32.03 | 32.45 | 31.99 | 32.26 | 1,441,298 | +0.14(+0.44%) |
Jul 23, 2014 | 32.07 | 32.24 | 31.61 | 32.12 | 2,705,460 | +0.09(+0.28%) |
Jul 22, 2014 | 32.70 | 33.00 | 31.31 | 32.03 | 4,531,918 | -0.74(-2.26%) |
Jul 21, 2014 | 33.03 | 33.07 | 32.49 | 32.77 | 1,049,525 | -0.33(-1.00%) |
Jul 18, 2014 | 32.95 | 33.35 | 32.84 | 33.10 | 1,024,379 | +0.30(+0.91%) |
Jul 17, 2014 | 33.04 | 33.29 | 32.62 | 32.80 | 1,662,310 | -0.28(-0.85%) |
Jul 16, 2014 | 33.15 | 33.38 | 32.98 | 33.08 | 1,319,533 | +0.21(+0.64%) |
Jul 15, 2014 | 33.32 | 33.48 | 32.74 | 32.87 | 1,458,164 | -0.51(-1.53%) |
Jul 14, 2014 | 33.60 | 33.80 | 33.37 | 33.38 | 934,744 | +0.16(+0.48%) |
Jul 11, 2014 | 33.50 | 33.61 | 33.15 | 33.22 | 840,841 | -0.28(-0.84%) |
Jul 10, 2014 | 33.36 | 33.87 | 33.07 | 33.50 | 1,230,806 | -0.28(-0.83%) |
Jul 09, 2014 | 33.99 | 34.12 | 33.65 | 33.78 | 1,347,031 | -0.16(-0.47%) |
Jul 08, 2014 | 34.36 | 34.54 | 33.82 | 33.94 | 2,083,992 | -1.14(-3.25%) |
Jul 07, 2014 | 35.26 | 35.28 | 35.02 | 35.08 | 1,299,480 | -0.42(-1.18%) |
Jul 03, 2014 | 35.38 | 35.50 | 35.50 | 35.50 | 533,500 | +0.20(+0.57%) |
Jul 02, 2014 | 35.40 | 35.76 | 35.15 | 35.30 | 1,365,558 | -0.19(-0.54%) |
Jul 01, 2014 | 35.24 | 35.61 | 35.24 | 35.49 | 2,351,797 | +0.40(+1.14%) |
Jun 30, 2014 | 34.49 | 35.55 | 34.31 | 35.09 | 4,211,226 | +0.65(+1.89%) |
Jun 27, 2014 | 33.49 | 34.48 | 33.49 | 34.44 | 4,806,228 | +0.82(+2.44%) |
Jun 26, 2014 | 32.90 | 33.78 | 32.53 | 33.62 | 2,223,514 | +0.99(+3.03%) |
Jun 25, 2014 | 32.38 | 32.78 | 32.38 | 32.63 | 997,626 | +0.12(+0.37%) |
Jun 24, 2014 | 33.03 | 33.17 | 32.42 | 32.51 | 1,898,254 | -0.58(-1.75%) |
Jun 23, 2014 | 33.17 | 33.45 | 32.81 | 33.09 | 1,248,248 | -0.02(-0.06%) |
Jun 20, 2014 | 33.23 | 33.33 | 33.00 | 33.11 | 1,235,184 | -0.08(-0.24%) |
Jun 19, 2014 | 33.35 | 33.47 | 32.98 | 33.19 | 1,060,361 | -0.09(-0.27%) |
Jun 18, 2014 | 33.71 | 33.83 | 33.06 | 33.28 | 2,661,788 | -0.45(-1.33%) |
Jun 17, 2014 | 32.52 | 34.06 | 32.50 | 33.73 | 5,592,037 | +1.23(+3.78%) |
Jun 16, 2014 | 32.37 | 32.89 | 32.17 | 32.50 | 1,583,394 | +0.14(+0.43%) |
Jun 13, 2014 | 32.26 | 32.44 | 31.72 | 32.36 | 1,281,390 | +0.18(+0.56%) |
Jun 12, 2014 | 32.75 | 32.80 | 32.07 | 32.18 | 1,227,676 | -0.66(-2.01%) |
Jun 11, 2014 | 32.89 | 32.97 | 32.64 | 32.84 | 755,930 | -0.13(-0.39%) |
Jun 10, 2014 | 32.75 | 33.19 | 32.63 | 32.97 | 1,130,932 | -0.02(-0.06%) |
Jun 06, 2014 | 32.66 | 33.01 | 32.58 | 32.99 | 1,322,689 | +0.48(+1.48%) |
Jun 05, 2014 | 32.52 | 32.83 | 32.40 | 32.51 | 1,109,385 | -0.01(-0.03%) |
Jun 04, 2014 | 32.77 | 33.06 | 32.47 | 32.52 | 1,200,844 | -0.37(-1.12%) |
Jun 03, 2014 | 32.77 | 33.08 | 32.50 | 32.89 | 1,357,013 | +0.05(+0.15%) |
Jun 02, 2014 | 32.64 | 32.85 | 32.24 | 32.84 | 1,472,292 | +0.18(+0.55%) |
May 30, 2014 | 32.65 | 32.86 | 32.30 | 32.66 | 1,664,584 | +0.05(+0.15%) |
May 29, 2014 | 32.83 | 32.94 | 32.29 | 32.61 | 2,709,983 | -0.19(-0.58%) |
May 28, 2014 | 32.73 | 33.01 | 32.22 | 32.80 | 1,999,696 | +0.08(+0.24%) |
May 27, 2014 | 32.57 | 33.46 | 32.50 | 32.72 | 2,541,979 | +0.26(+0.80%) |
May 23, 2014 | 32.02 | 32.46 | 32.46 | 32.46 | 1,672,600 | +0.31(+0.96%) |
May 22, 2014 | 31.68 | 32.19 | 31.61 | 32.15 | 802,941 | +0.41(+1.29%) |
May 21, 2014 | 31.50 | 31.89 | 31.26 | 31.74 | 1,536,546 | +0.25(+0.79%) |
May 20, 2014 | 32.08 | 32.19 | 31.43 | 31.49 | 2,259,440 | -0.67(-2.08%) |
May 19, 2014 | 32.16 | 32.97 | 32.12 | 32.16 | 2,282,906 | -0.10(-0.31%) |
May 16, 2014 | 31.82 | 32.71 | 31.55 | 32.26 | 6,681,102 | +0.47(+1.48%) |
May 15, 2014 | 31.21 | 31.83 | 30.60 | 31.79 | 5,304,358 | +0.34(+1.08%) |
May 14, 2014 | 31.16 | 31.85 | 31.00 | 31.45 | 3,059,025 | +0.30(+0.96%) |
May 13, 2014 | 30.84 | 31.35 | 30.52 | 31.15 | 3,360,604 | +0.42(+1.37%) |
May 12, 2014 | 30.43 | 30.84 | 30.32 | 30.73 | 2,889,942 | +0.39(+1.29%) |
May 09, 2014 | 30.45 | 30.57 | 29.80 | 30.34 | 2,478,183 | -0.20(-0.65%) |
May 08, 2014 | 30.02 | 30.85 | 29.95 | 30.54 | 3,085,922 | +0.47(+1.56%) |
May 07, 2014 | 29.88 | 30.15 | 29.25 | 30.07 | 2,920,120 | +0.51(+1.73%) |
May 06, 2014 | 30.19 | 30.21 | 29.54 | 29.56 | 3,403,626 | -0.65(-2.15%) |
May 05, 2014 | 30.10 | 30.32 | 29.88 | 30.21 | 2,891,888 | -0.04(-0.13%) |
May 02, 2014 | 30.44 | 30.64 | 30.13 | 30.25 | 3,525,726 | -0.25(-0.82%) |