Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.88 | 30.94 | 30.69 | 30.72 | 1,069,373 | -0.55(-1.75%) |
Jul 30, 2014 | 31.41 | 31.44 | 31.18 | 31.26 | 1,097,316 | -0.44(-1.39%) |
Jul 29, 2014 | 31.98 | 31.98 | 31.68 | 31.70 | 919,563 | +0.02(+0.07%) |
Jul 28, 2014 | 31.77 | 31.78 | 31.56 | 31.68 | 885,640 | +0.10(+0.31%) |
Jul 25, 2014 | 31.73 | 31.80 | 31.49 | 31.58 | 889,213 | -0.48(-1.51%) |
Jul 24, 2014 | 32.22 | 32.22 | 32.01 | 32.07 | 943,661 | -0.33(-1.03%) |
Jul 23, 2014 | 32.65 | 32.65 | 32.37 | 32.40 | 1,299,788 | -0.15(-0.46%) |
Jul 22, 2014 | 32.59 | 32.59 | 32.48 | 32.55 | 1,779,308 | +0.41(+1.26%) |
Jul 21, 2014 | 31.98 | 32.17 | 31.93 | 32.15 | 658,073 | +0.16(+0.49%) |
Jul 18, 2014 | 31.85 | 32.05 | 31.79 | 31.99 | 621,217 | +0.01(+0.04%) |
Jul 17, 2014 | 32.22 | 32.39 | 31.95 | 31.98 | 836,376 | -0.13(-0.40%) |
Jul 16, 2014 | 32.12 | 32.18 | 32.03 | 32.10 | 761,361 | +0.23(+0.71%) |
Jul 15, 2014 | 32.00 | 32.03 | 31.80 | 31.88 | 1,739,603 | -0.24(-0.75%) |
Jul 14, 2014 | 32.12 | 32.17 | 32.05 | 32.12 | 1,262,377 | +0.22(+0.69%) |
Jul 11, 2014 | 31.70 | 31.93 | 31.69 | 31.90 | 1,199,783 | +0.13(+0.43%) |
Jul 10, 2014 | 31.70 | 31.80 | 31.58 | 31.76 | 2,083,927 | -0.40(-1.24%) |
Jul 09, 2014 | 32.08 | 32.22 | 32.04 | 32.16 | 1,537,331 | -0.21(-0.64%) |
Jul 08, 2014 | 32.28 | 32.42 | 32.27 | 32.37 | 1,769,821 | -0.04(-0.13%) |
Jul 07, 2014 | 32.32 | 32.45 | 32.29 | 32.41 | 1,231,889 | -0.17(-0.52%) |
Jul 03, 2014 | 32.47 | 32.58 | 32.58 | 32.58 | 704,379 | +0.09(+0.28%) |
Jul 02, 2014 | 32.34 | 32.49 | 32.32 | 32.49 | 1,409,825 | +0.06(+0.20%) |
Jul 01, 2014 | 32.20 | 32.44 | 32.15 | 32.42 | 1,240,651 | +0.23(+0.71%) |
Jun 30, 2014 | 32.16 | 32.26 | 32.10 | 32.20 | 849,975 | +0.25(+0.78%) |
Jun 27, 2014 | 31.93 | 31.95 | 31.85 | 31.95 | 718,578 | -0.06(-0.20%) |
Jun 26, 2014 | 31.98 | 32.05 | 31.70 | 32.01 | 692,174 | -0.04(-0.11%) |
Jun 25, 2014 | 32.10 | 32.21 | 32.00 | 32.05 | 1,238,459 | -0.36(-1.12%) |
Jun 24, 2014 | 32.49 | 32.58 | 32.40 | 32.41 | 1,195,746 | -0.07(-0.22%) |
Jun 23, 2014 | 32.54 | 32.54 | 32.35 | 32.48 | 1,302,465 | +0.06(+0.20%) |
Jun 20, 2014 | 32.44 | 32.53 | 32.39 | 32.42 | 788,906 | -0.03(-0.09%) |
Jun 19, 2014 | 32.49 | 32.64 | 32.41 | 32.44 | 723,605 | +0.10(+0.31%) |
Jun 18, 2014 | 32.23 | 32.35 | 32.11 | 32.34 | 840,321 | +0.13(+0.40%) |
Jun 17, 2014 | 32.15 | 32.29 | 32.14 | 32.22 | 1,051,482 | +0.11(+0.35%) |
Jun 16, 2014 | 32.06 | 32.17 | 32.00 | 32.10 | 641,102 | +0.02(+0.07%) |
Jun 13, 2014 | 32.15 | 32.21 | 32.01 | 32.08 | 860,833 | -0.07(-0.22%) |
Jun 12, 2014 | 32.26 | 32.28 | 32.12 | 32.15 | 1,272,535 | +0.23(+0.73%) |
Jun 11, 2014 | 32.02 | 32.02 | 31.88 | 31.92 | 1,064,071 | -0.04(-0.11%) |
Jun 10, 2014 | 31.84 | 31.98 | 31.83 | 31.95 | 847,401 | +0.39(+1.24%) |
Jun 06, 2014 | 31.44 | 31.58 | 31.36 | 31.56 | 2,167,615 | -0.45(-1.40%) |
Jun 05, 2014 | 31.91 | 32.04 | 31.81 | 32.01 | 1,490,289 | +0.04(+0.11%) |
Jun 04, 2014 | 32.07 | 32.09 | 31.90 | 31.98 | 1,512,912 | -0.16(-0.51%) |
Jun 03, 2014 | 31.98 | 32.15 | 31.95 | 32.14 | 3,593,401 | +0.26(+0.80%) |
Jun 02, 2014 | 31.90 | 31.93 | 31.81 | 31.88 | 1,198,013 | -0.07(-0.22%) |
May 30, 2014 | 31.93 | 32.00 | 31.87 | 31.95 | 1,465,221 | +0.03(+0.09%) |
May 29, 2014 | 31.93 | 31.98 | 31.86 | 31.93 | 1,111,203 | +0.27(+0.85%) |
May 28, 2014 | 31.55 | 31.75 | 31.53 | 31.66 | 1,006,147 | -0.13(-0.40%) |
May 27, 2014 | 31.82 | 31.90 | 31.67 | 31.78 | 1,109,955 | -0.06(-0.20%) |
May 23, 2014 | 31.77 | 31.85 | 31.85 | 31.85 | 1,082,675 | -0.13(-0.42%) |
May 22, 2014 | 32.09 | 32.11 | 31.95 | 31.98 | 962,738 | -0.30(-0.93%) |
May 21, 2014 | 32.28 | 32.33 | 32.17 | 32.28 | 1,650,503 | +0.12(+0.38%) |
May 20, 2014 | 32.17 | 32.33 | 32.08 | 32.16 | 1,430,382 | -0.42(-1.29%) |
May 19, 2014 | 32.64 | 32.65 | 32.47 | 32.58 | 1,718,288 | +0.23(+0.73%) |
May 16, 2014 | 32.30 | 32.37 | 32.22 | 32.34 | 1,686,617 | +0.38(+1.20%) |
May 15, 2014 | 32.12 | 32.14 | 31.90 | 31.96 | 3,255,425 | +0.27(+0.85%) |
May 14, 2014 | 31.72 | 31.82 | 31.67 | 31.69 | 2,130,271 | -0.06(-0.18%) |
May 13, 2014 | 31.75 | 31.80 | 31.64 | 31.75 | 905,042 | -0.01(-0.02%) |
May 12, 2014 | 31.75 | 31.80 | 31.69 | 31.75 | 1,675,736 | +0.21(+0.65%) |
May 09, 2014 | 31.65 | 31.68 | 31.49 | 31.55 | 1,956,540 | +0.10(+0.32%) |
May 08, 2014 | 31.45 | 31.56 | 31.41 | 31.45 | 980,930 | +0.09(+0.27%) |
May 07, 2014 | 31.23 | 31.41 | 31.21 | 31.36 | 1,200,269 | +0.29(+0.92%) |
May 06, 2014 | 31.11 | 31.24 | 31.03 | 31.08 | 1,199,818 | -0.01(-0.02%) |
May 05, 2014 | 30.97 | 31.15 | 30.92 | 31.08 | 930,350 | +0.05(+0.16%) |
May 02, 2014 | 30.95 | 31.14 | 30.93 | 31.03 | 1,306,946 | -0.32(-1.01%) |