Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.07 | 32.10 | 31.28 | 31.34 | 1,964,366 | -0.90(-2.80%) |
Jul 30, 2014 | 32.62 | 32.73 | 32.20 | 32.24 | 1,431,102 | -0.36(-1.11%) |
Jul 29, 2014 | 32.80 | 32.97 | 32.65 | 32.60 | 1,398,459 | -0.14(-0.44%) |
Jul 28, 2014 | 32.82 | 33.01 | 32.59 | 32.75 | 1,122,729 | -0.03(-0.09%) |
Jul 25, 2014 | 32.75 | 32.91 | 32.74 | 32.78 | 1,291,279 | -0.02(-0.07%) |
Jul 24, 2014 | 33.04 | 33.14 | 32.70 | 32.80 | 2,025,905 | -0.17(-0.53%) |
Jul 23, 2014 | 33.21 | 33.35 | 32.97 | 32.97 | 971,894 | -0.29(-0.86%) |
Jul 22, 2014 | 33.19 | 33.36 | 33.19 | 33.26 | 1,293,481 | -0.02(-0.05%) |
Jul 21, 2014 | 32.89 | 33.41 | 32.80 | 33.27 | 2,180,555 | +0.16(+0.48%) |
Jul 18, 2014 | 33.05 | 33.12 | 32.76 | 33.11 | 4,007,980 | +0.16(+0.48%) |
Jul 17, 2014 | 33.48 | 33.50 | 32.93 | 32.96 | 2,050,631 | -0.62(-1.84%) |
Jul 16, 2014 | 33.26 | 33.72 | 33.09 | 33.57 | 3,492,340 | +0.32(+0.95%) |
Jul 15, 2014 | 33.54 | 33.81 | 33.19 | 33.26 | 2,728,072 | -0.85(-2.50%) |
Jul 14, 2014 | 34.24 | 34.34 | 34.03 | 34.11 | 757,796 | -0.02(-0.04%) |
Jul 11, 2014 | 34.13 | 34.26 | 34.02 | 34.12 | 918,463 | +0.02(+0.04%) |
Jul 10, 2014 | 33.85 | 34.15 | 33.82 | 34.11 | 766,725 | -0.02(-0.07%) |
Jul 09, 2014 | 34.30 | 34.38 | 34.10 | 34.13 | 983,215 | -0.09(-0.26%) |
Jul 08, 2014 | 34.45 | 34.66 | 34.18 | 34.22 | 1,706,661 | -0.18(-0.53%) |
Jul 07, 2014 | 34.47 | 34.61 | 34.31 | 34.40 | 1,085,727 | -0.16(-0.46%) |
Jul 03, 2014 | 34.56 | 34.56 | 34.56 | 34.56 | 777,478 | -0.01(-0.02%) |
Jul 02, 2014 | 34.49 | 34.60 | 34.39 | 34.57 | 992,257 | +0.10(+0.28%) |
Jul 01, 2014 | 34.31 | 34.59 | 34.17 | 34.47 | 872,191 | +0.19(+0.55%) |
Jun 30, 2014 | 34.18 | 34.57 | 34.05 | 34.28 | 1,148,396 | +0.10(+0.31%) |
Jun 27, 2014 | 33.80 | 34.37 | 33.80 | 34.18 | 1,247,882 | +0.31(+0.91%) |
Jun 26, 2014 | 33.86 | 33.88 | 33.68 | 33.87 | 939,296 | -0.04(-0.13%) |
Jun 25, 2014 | 34.04 | 34.04 | 33.75 | 33.92 | 1,250,005 | -0.25(-0.74%) |
Jun 24, 2014 | 34.38 | 34.44 | 34.11 | 34.17 | 1,016,484 | -0.31(-0.89%) |
Jun 23, 2014 | 34.72 | 34.72 | 34.29 | 34.48 | 1,587,092 | -0.27(-0.78%) |
Jun 20, 2014 | 34.88 | 34.88 | 34.58 | 34.75 | 1,641,361 | -0.13(-0.39%) |
Jun 19, 2014 | 34.43 | 34.93 | 34.40 | 34.88 | 1,198,099 | +0.45(+1.30%) |
Jun 18, 2014 | 34.02 | 34.46 | 33.93 | 34.43 | 994,833 | +0.24(+0.70%) |
Jun 17, 2014 | 34.08 | 34.25 | 33.98 | 34.19 | 831,948 | +0.03(+0.09%) |
Jun 16, 2014 | 33.89 | 34.22 | 33.83 | 34.16 | 814,915 | +0.25(+0.73%) |
Jun 13, 2014 | 33.90 | 34.07 | 33.77 | 33.92 | 623,499 | +0.04(+0.13%) |
Jun 12, 2014 | 33.92 | 34.08 | 33.77 | 33.87 | 761,223 | -0.13(-0.37%) |
Jun 11, 2014 | 34.13 | 34.19 | 33.89 | 34.00 | 765,295 | -0.16(-0.48%) |
Jun 10, 2014 | 34.24 | 34.40 | 34.04 | 34.16 | 1,728,818 | -0.54(-1.55%) |
Jun 06, 2014 | 34.61 | 34.79 | 34.51 | 34.70 | 1,182,391 | +0.00(+0.00%) |
Jun 05, 2014 | 34.33 | 34.78 | 34.19 | 34.70 | 2,704,264 | +0.49(+1.42%) |
Jun 04, 2014 | 33.89 | 34.27 | 33.81 | 34.22 | 1,290,710 | +0.24(+0.70%) |
Jun 03, 2014 | 34.12 | 34.12 | 33.89 | 33.98 | 1,341,146 | -0.05(-0.15%) |
Jun 02, 2014 | 34.32 | 34.36 | 34.00 | 34.03 | 1,180,953 | -0.32(-0.94%) |
May 30, 2014 | 33.92 | 34.47 | 33.77 | 34.35 | 3,218,136 | +0.57(+1.68%) |
May 29, 2014 | 33.43 | 33.79 | 33.27 | 33.78 | 1,854,711 | +0.40(+1.19%) |
May 28, 2014 | 33.44 | 33.65 | 33.35 | 33.38 | 1,108,795 | -0.07(-0.20%) |
May 27, 2014 | 33.00 | 33.51 | 32.97 | 33.45 | 1,379,148 | +0.48(+1.45%) |
May 23, 2014 | 33.18 | 32.97 | 32.97 | 32.97 | 1,105,465 | -0.11(-0.34%) |
May 22, 2014 | 33.17 | 33.18 | 32.92 | 33.09 | 499,045 | -0.12(-0.36%) |
May 21, 2014 | 32.70 | 33.21 | 32.58 | 33.21 | 2,030,053 | +0.25(+0.75%) |
May 20, 2014 | 32.87 | 33.13 | 32.65 | 32.96 | 3,349,902 | -0.02(-0.05%) |
May 19, 2014 | 31.84 | 33.22 | 31.37 | 32.97 | 6,327,617 | -0.79(-2.35%) |
May 16, 2014 | 33.65 | 33.83 | 33.54 | 33.77 | 1,763,170 | +0.07(+0.20%) |
May 15, 2014 | 33.80 | 34.03 | 33.65 | 33.70 | 1,160,384 | -0.21(-0.62%) |
May 14, 2014 | 34.16 | 34.30 | 33.89 | 33.91 | 1,268,327 | -0.24(-0.70%) |
May 13, 2014 | 34.11 | 34.31 | 34.08 | 34.15 | 1,142,572 | +0.10(+0.31%) |
May 12, 2014 | 34.10 | 34.20 | 33.95 | 34.04 | 1,134,775 | +0.07(+0.20%) |
May 09, 2014 | 33.84 | 34.01 | 33.77 | 33.98 | 1,234,047 | +0.12(+0.35%) |
May 08, 2014 | 33.95 | 34.13 | 33.70 | 33.86 | 830,968 | -0.06(-0.18%) |
May 07, 2014 | 33.70 | 33.95 | 33.68 | 33.92 | 1,359,042 | +0.31(+0.94%) |
May 06, 2014 | 33.81 | 33.87 | 33.53 | 33.60 | 860,546 | -0.22(-0.64%) |
May 05, 2014 | 33.59 | 33.83 | 33.52 | 33.82 | 710,249 | +0.15(+0.44%) |
May 02, 2014 | 33.83 | 33.94 | 33.59 | 33.67 | 631,175 | -0.16(-0.46%) |