Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.72 | 32.73 | 32.28 | 32.28 | 54,280 | -0.73(-2.21%) |
Jul 30, 2014 | 32.75 | 33.07 | 32.67 | 33.01 | 51,187 | +0.41(+1.25%) |
Jul 29, 2014 | 32.54 | 32.91 | 32.54 | 32.60 | 76,005 | +0.14(+0.42%) |
Jul 28, 2014 | 32.39 | 32.58 | 32.21 | 32.46 | 71,142 | +0.05(+0.16%) |
Jul 25, 2014 | 32.49 | 32.49 | 32.33 | 32.41 | 43,153 | -0.21(-0.65%) |
Jul 24, 2014 | 32.49 | 32.78 | 32.35 | 32.62 | 39,910 | +0.18(+0.55%) |
Jul 23, 2014 | 32.30 | 32.47 | 32.11 | 32.45 | 30,907 | +0.24(+0.74%) |
Jul 22, 2014 | 32.06 | 32.32 | 32.06 | 32.21 | 101,481 | +0.22(+0.69%) |
Jul 21, 2014 | 31.83 | 32.02 | 31.72 | 31.99 | 17,287 | +0.05(+0.16%) |
Jul 18, 2014 | 31.43 | 32.00 | 31.43 | 31.94 | 31,648 | +0.59(+1.90%) |
Jul 17, 2014 | 31.40 | 31.57 | 31.29 | 31.34 | 39,823 | -0.15(-0.49%) |
Jul 16, 2014 | 31.64 | 31.67 | 31.35 | 31.49 | 38,029 | -0.03(-0.11%) |
Jul 15, 2014 | 31.71 | 31.81 | 31.37 | 31.53 | 33,603 | -0.03(-0.08%) |
Jul 14, 2014 | 31.62 | 31.66 | 31.52 | 31.55 | 43,926 | +0.31(+1.01%) |
Jul 11, 2014 | 30.99 | 31.27 | 30.92 | 31.24 | 17,082 | +0.18(+0.57%) |
Jul 10, 2014 | 30.89 | 31.24 | 30.77 | 31.06 | 63,715 | -0.36(-1.16%) |
Jul 09, 2014 | 31.56 | 31.56 | 31.31 | 31.43 | 65,022 | -0.08(-0.24%) |
Jul 08, 2014 | 32.00 | 32.00 | 31.40 | 31.50 | 36,922 | -0.68(-2.12%) |
Jul 07, 2014 | 32.35 | 32.35 | 32.05 | 32.19 | 19,239 | -0.33(-1.01%) |
Jul 03, 2014 | 32.25 | 32.51 | 32.51 | 32.51 | 24,037 | +0.44(+1.38%) |
Jul 02, 2014 | 32.08 | 32.21 | 32.05 | 32.07 | 62,677 | -0.05(-0.16%) |
Jul 01, 2014 | 32.22 | 32.31 | 32.08 | 32.12 | 57,446 | +0.16(+0.50%) |
Jun 30, 2014 | 31.82 | 32.02 | 31.82 | 31.96 | 18,014 | +0.14(+0.43%) |
Jun 27, 2014 | 31.86 | 31.95 | 31.75 | 31.83 | 19,219 | +0.04(+0.13%) |
Jun 26, 2014 | 31.71 | 31.82 | 31.51 | 31.78 | 34,347 | -0.08(-0.27%) |
Jun 25, 2014 | 31.50 | 31.95 | 31.50 | 31.87 | 104,902 | +0.23(+0.72%) |
Jun 24, 2014 | 32.20 | 32.20 | 31.64 | 31.64 | 70,063 | -0.64(-1.98%) |
Jun 23, 2014 | 32.13 | 32.28 | 31.95 | 32.28 | 33,320 | +0.13(+0.39%) |
Jun 20, 2014 | 31.98 | 32.15 | 31.95 | 32.15 | 15,091 | +0.23(+0.72%) |
Jun 19, 2014 | 32.38 | 32.41 | 31.73 | 31.92 | 72,578 | -0.42(-1.31%) |
Jun 18, 2014 | 32.31 | 32.35 | 32.00 | 32.35 | 214,299 | +0.07(+0.21%) |
Jun 17, 2014 | 31.47 | 32.37 | 31.47 | 32.28 | 66,945 | +0.72(+2.28%) |
Jun 16, 2014 | 31.40 | 31.63 | 31.33 | 31.56 | 167,175 | +0.02(+0.05%) |
Jun 13, 2014 | 31.47 | 31.59 | 31.42 | 31.54 | 37,351 | +0.16(+0.51%) |
Jun 12, 2014 | 31.31 | 31.60 | 31.23 | 31.38 | 32,532 | +0.04(+0.13%) |
Jun 11, 2014 | 31.45 | 31.47 | 31.21 | 31.34 | 130,880 | -0.34(-1.07%) |
Jun 10, 2014 | 31.77 | 31.79 | 31.55 | 31.68 | 40,627 | +0.07(+0.21%) |
Jun 06, 2014 | 31.27 | 31.66 | 31.27 | 31.61 | 72,298 | +0.41(+1.30%) |
Jun 05, 2014 | 31.07 | 31.27 | 30.82 | 31.20 | 44,166 | +0.16(+0.52%) |
Jun 04, 2014 | 30.69 | 31.05 | 30.62 | 31.04 | 61,804 | +0.23(+0.74%) |
Jun 03, 2014 | 30.91 | 30.98 | 30.71 | 30.81 | 114,817 | -0.23(-0.74%) |
Jun 02, 2014 | 31.13 | 31.13 | 30.79 | 31.04 | 39,683 | -0.08(-0.24%) |
May 30, 2014 | 31.16 | 31.31 | 31.06 | 31.12 | 22,539 | -0.11(-0.35%) |
May 29, 2014 | 31.28 | 31.33 | 31.09 | 31.23 | 24,438 | +0.03(+0.11%) |
May 28, 2014 | 31.33 | 31.35 | 31.12 | 31.20 | 38,032 | -0.18(-0.57%) |
May 27, 2014 | 31.09 | 31.55 | 31.08 | 31.37 | 87,295 | +0.41(+1.34%) |
May 23, 2014 | 30.89 | 30.96 | 30.96 | 30.96 | 72,076 | +0.02(+0.05%) |
May 22, 2014 | 30.59 | 30.95 | 30.53 | 30.94 | 30,702 | +0.33(+1.08%) |
May 21, 2014 | 30.16 | 30.64 | 30.16 | 30.61 | 97,287 | +0.49(+1.63%) |
May 20, 2014 | 30.61 | 30.61 | 29.95 | 30.12 | 165,641 | -0.48(-1.58%) |
May 19, 2014 | 30.15 | 30.63 | 30.11 | 30.60 | 43,463 | +0.31(+1.03%) |
May 16, 2014 | 30.24 | 30.31 | 30.00 | 30.29 | 67,609 | -0.02(-0.06%) |
May 15, 2014 | 30.85 | 30.85 | 30.08 | 30.31 | 70,427 | -0.70(-2.27%) |
May 14, 2014 | 31.42 | 31.42 | 31.00 | 31.01 | 42,969 | -0.46(-1.45%) |
May 13, 2014 | 31.66 | 31.83 | 31.45 | 31.47 | 53,849 | -0.22(-0.69%) |
May 12, 2014 | 31.10 | 31.74 | 31.09 | 31.69 | 49,679 | +0.75(+2.43%) |
May 09, 2014 | 30.86 | 30.97 | 30.67 | 30.93 | 105,240 | +0.03(+0.08%) |
May 08, 2014 | 31.25 | 31.46 | 30.91 | 30.91 | 90,458 | -0.41(-1.32%) |
May 07, 2014 | 30.98 | 31.32 | 30.58 | 31.32 | 123,639 | +0.36(+1.15%) |
May 06, 2014 | 31.57 | 31.57 | 30.97 | 30.97 | 48,254 | -0.70(-2.22%) |
May 05, 2014 | 31.46 | 31.67 | 31.20 | 31.67 | 67,044 | -0.07(-0.21%) |
May 02, 2014 | 31.81 | 32.07 | 31.70 | 31.74 | 39,891 | +0.04(+0.13%) |