Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.62 | 32.63 | 32.18 | 32.18 | 54,448 | -0.73(-2.21%) |
Jul 30, 2014 | 32.65 | 32.97 | 32.57 | 32.90 | 51,346 | +0.41(+1.25%) |
Jul 29, 2014 | 32.44 | 32.81 | 32.44 | 32.50 | 76,241 | +0.14(+0.42%) |
Jul 28, 2014 | 32.29 | 32.48 | 32.11 | 32.36 | 71,363 | +0.05(+0.16%) |
Jul 25, 2014 | 32.39 | 32.39 | 32.23 | 32.31 | 43,287 | -0.21(-0.65%) |
Jul 24, 2014 | 32.39 | 32.68 | 32.25 | 32.52 | 40,034 | +0.18(+0.55%) |
Jul 23, 2014 | 32.20 | 32.37 | 32.02 | 32.34 | 31,003 | +0.24(+0.74%) |
Jul 22, 2014 | 31.96 | 32.22 | 31.96 | 32.11 | 101,796 | +0.22(+0.69%) |
Jul 21, 2014 | 31.73 | 31.92 | 31.63 | 31.89 | 17,341 | +0.05(+0.16%) |
Jul 18, 2014 | 31.33 | 31.90 | 31.33 | 31.84 | 31,747 | +0.59(+1.90%) |
Jul 17, 2014 | 31.30 | 31.48 | 31.19 | 31.25 | 39,947 | -0.15(-0.49%) |
Jul 16, 2014 | 31.54 | 31.57 | 31.25 | 31.40 | 38,147 | -0.03(-0.11%) |
Jul 15, 2014 | 31.61 | 31.71 | 31.27 | 31.43 | 33,707 | -0.03(-0.08%) |
Jul 14, 2014 | 31.52 | 31.56 | 31.42 | 31.46 | 44,063 | +0.31(+1.01%) |
Jul 11, 2014 | 30.90 | 31.17 | 30.82 | 31.14 | 17,135 | +0.18(+0.57%) |
Jul 10, 2014 | 30.80 | 31.14 | 30.67 | 30.97 | 63,913 | -0.36(-1.16%) |
Jul 09, 2014 | 31.46 | 31.46 | 31.21 | 31.33 | 65,224 | -0.08(-0.24%) |
Jul 08, 2014 | 31.90 | 31.90 | 31.30 | 31.41 | 37,037 | -0.68(-2.12%) |
Jul 07, 2014 | 32.25 | 32.25 | 31.96 | 32.09 | 19,298 | -0.33(-1.01%) |
Jul 03, 2014 | 32.15 | 32.41 | 32.41 | 32.41 | 24,111 | +0.44(+1.38%) |
Jul 02, 2014 | 31.98 | 32.11 | 31.95 | 31.97 | 62,872 | -0.05(-0.16%) |
Jul 01, 2014 | 32.12 | 32.20 | 31.98 | 32.02 | 57,624 | +0.16(+0.50%) |
Jun 30, 2014 | 31.72 | 31.92 | 31.72 | 31.86 | 18,070 | +0.14(+0.43%) |
Jun 27, 2014 | 31.76 | 31.85 | 31.65 | 31.73 | 19,278 | +0.04(+0.13%) |
Jun 26, 2014 | 31.61 | 31.72 | 31.41 | 31.68 | 34,453 | -0.08(-0.27%) |
Jun 25, 2014 | 31.41 | 31.85 | 31.41 | 31.77 | 105,228 | +0.23(+0.72%) |
Jun 24, 2014 | 32.10 | 32.10 | 31.54 | 31.54 | 70,280 | -0.64(-1.98%) |
Jun 23, 2014 | 32.03 | 32.18 | 31.85 | 32.18 | 33,424 | +0.13(+0.39%) |
Jun 20, 2014 | 31.88 | 32.05 | 31.85 | 32.05 | 15,138 | +0.23(+0.72%) |
Jun 19, 2014 | 32.28 | 32.30 | 31.63 | 31.82 | 72,805 | -0.42(-1.31%) |
Jun 18, 2014 | 32.21 | 32.25 | 31.90 | 32.25 | 214,968 | +0.07(+0.21%) |
Jun 17, 2014 | 31.37 | 32.27 | 31.37 | 32.18 | 67,154 | +0.72(+2.28%) |
Jun 16, 2014 | 31.30 | 31.53 | 31.23 | 31.46 | 167,697 | +0.02(+0.05%) |
Jun 13, 2014 | 31.38 | 31.49 | 31.33 | 31.44 | 37,467 | +0.16(+0.51%) |
Jun 12, 2014 | 31.21 | 31.50 | 31.14 | 31.28 | 32,634 | +0.04(+0.14%) |
Jun 11, 2014 | 31.35 | 31.38 | 31.12 | 31.24 | 131,289 | -0.34(-1.07%) |
Jun 10, 2014 | 31.67 | 31.69 | 31.45 | 31.58 | 40,754 | +0.07(+0.21%) |
Jun 06, 2014 | 31.17 | 31.56 | 31.17 | 31.51 | 72,524 | +0.40(+1.30%) |
Jun 05, 2014 | 30.97 | 31.17 | 30.73 | 31.11 | 44,304 | +0.16(+0.52%) |
Jun 04, 2014 | 30.59 | 30.95 | 30.52 | 30.95 | 61,996 | +0.23(+0.74%) |
Jun 03, 2014 | 30.81 | 30.89 | 30.62 | 30.72 | 115,175 | -0.23(-0.74%) |
Jun 02, 2014 | 31.03 | 31.03 | 30.69 | 30.95 | 39,807 | -0.08(-0.24%) |
May 30, 2014 | 31.06 | 31.22 | 30.96 | 31.02 | 22,610 | -0.11(-0.35%) |
May 29, 2014 | 31.18 | 31.23 | 30.99 | 31.13 | 24,515 | +0.03(+0.11%) |
May 28, 2014 | 31.23 | 31.25 | 31.02 | 31.10 | 38,151 | -0.18(-0.57%) |
May 27, 2014 | 30.99 | 31.45 | 30.98 | 31.28 | 87,567 | +0.41(+1.34%) |
May 23, 2014 | 30.79 | 30.86 | 30.86 | 30.86 | 72,301 | +0.02(+0.05%) |
May 22, 2014 | 30.49 | 30.85 | 30.43 | 30.85 | 30,798 | +0.33(+1.08%) |
May 21, 2014 | 30.07 | 30.54 | 30.07 | 30.52 | 97,590 | +0.49(+1.63%) |
May 20, 2014 | 30.52 | 30.52 | 29.86 | 30.03 | 166,158 | -0.48(-1.58%) |
May 19, 2014 | 30.06 | 30.53 | 30.02 | 30.51 | 43,599 | +0.31(+1.03%) |
May 16, 2014 | 30.14 | 30.21 | 29.91 | 30.20 | 67,820 | -0.02(-0.06%) |
May 15, 2014 | 30.75 | 30.75 | 29.98 | 30.21 | 70,647 | -0.70(-2.27%) |
May 14, 2014 | 31.32 | 31.32 | 30.90 | 30.91 | 43,103 | -0.46(-1.45%) |
May 13, 2014 | 31.56 | 31.73 | 31.35 | 31.37 | 54,017 | -0.22(-0.69%) |
May 12, 2014 | 31.01 | 31.64 | 30.99 | 31.59 | 49,834 | +0.75(+2.44%) |
May 09, 2014 | 30.76 | 30.87 | 30.58 | 30.84 | 105,568 | +0.03(+0.08%) |
May 08, 2014 | 31.15 | 31.37 | 30.81 | 30.81 | 90,740 | -0.41(-1.32%) |
May 07, 2014 | 30.89 | 31.22 | 30.48 | 31.22 | 124,025 | +0.35(+1.15%) |
May 06, 2014 | 31.47 | 31.47 | 30.87 | 30.87 | 48,405 | -0.70(-2.22%) |
May 05, 2014 | 31.36 | 31.57 | 31.10 | 31.57 | 67,253 | -0.07(-0.21%) |
May 02, 2014 | 31.71 | 31.97 | 31.60 | 31.64 | 40,016 | +0.04(+0.13%) |