Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.49 | 33.61 | 32.95 | 32.98 | 6,188,712 | -0.77(-2.29%) |
Jul 30, 2014 | 34.27 | 34.38 | 33.61 | 33.75 | 4,932,574 | -0.24(-0.70%) |
Jul 29, 2014 | 34.16 | 34.26 | 33.99 | 33.99 | 4,483,841 | -0.25(-0.72%) |
Jul 28, 2014 | 34.42 | 34.50 | 34.10 | 34.23 | 4,906,044 | -0.24(-0.69%) |
Jul 25, 2014 | 34.39 | 34.54 | 34.12 | 34.47 | 3,499,352 | -0.17(-0.49%) |
Jul 24, 2014 | 34.40 | 34.67 | 34.37 | 34.64 | 5,563,939 | +0.20(+0.57%) |
Jul 23, 2014 | 34.25 | 34.63 | 34.22 | 34.45 | 5,485,174 | +0.24(+0.70%) |
Jul 22, 2014 | 33.91 | 34.27 | 33.88 | 34.21 | 5,405,346 | +0.37(+1.08%) |
Jul 21, 2014 | 33.74 | 33.88 | 33.49 | 33.84 | 3,430,778 | -0.03(-0.08%) |
Jul 18, 2014 | 33.72 | 33.99 | 33.61 | 33.87 | 4,599,435 | +0.24(+0.71%) |
Jul 17, 2014 | 34.06 | 34.36 | 33.61 | 33.63 | 4,462,569 | -0.64(-1.86%) |
Jul 16, 2014 | 33.73 | 34.27 | 33.73 | 34.27 | 7,130,655 | +0.82(+2.44%) |
Jul 15, 2014 | 33.66 | 33.79 | 33.39 | 33.45 | 5,120,616 | -0.32(-0.96%) |
Jul 14, 2014 | 33.55 | 33.88 | 33.50 | 33.78 | 4,072,576 | +0.47(+1.41%) |
Jul 11, 2014 | 33.46 | 33.58 | 33.27 | 33.31 | 3,669,741 | -0.21(-0.63%) |
Jul 10, 2014 | 33.37 | 33.75 | 33.21 | 33.52 | 6,876,345 | -0.15(-0.45%) |
Jul 09, 2014 | 33.55 | 33.75 | 33.42 | 33.67 | 4,303,387 | +0.11(+0.33%) |
Jul 08, 2014 | 33.67 | 33.81 | 33.39 | 33.56 | 7,064,559 | -0.11(-0.33%) |
Jul 07, 2014 | 34.06 | 34.14 | 33.67 | 33.67 | 12,453,606 | -0.64(-1.86%) |
Jul 03, 2014 | 33.93 | 34.31 | 34.31 | 34.31 | 3,919,255 | +0.60(+1.77%) |
Jul 02, 2014 | 33.81 | 33.90 | 33.61 | 33.72 | 6,614,267 | -0.12(-0.35%) |
Jul 01, 2014 | 34.08 | 34.29 | 33.81 | 33.83 | 8,254,966 | -0.14(-0.40%) |
Jun 30, 2014 | 33.66 | 33.99 | 33.53 | 33.97 | 6,423,006 | +0.41(+1.22%) |
Jun 27, 2014 | 33.61 | 33.75 | 33.36 | 33.56 | 8,921,723 | -0.16(-0.48%) |
Jun 26, 2014 | 33.80 | 33.86 | 33.43 | 33.72 | 5,954,967 | -0.07(-0.20%) |
Jun 25, 2014 | 33.18 | 33.88 | 33.18 | 33.79 | 10,955,774 | +0.58(+1.74%) |
Jun 24, 2014 | 34.03 | 34.10 | 33.14 | 33.21 | 6,490,287 | -0.96(-2.81%) |
Jun 23, 2014 | 33.88 | 34.23 | 33.82 | 34.18 | 6,407,662 | +0.37(+1.11%) |
Jun 20, 2014 | 33.61 | 33.91 | 33.47 | 33.80 | 12,553,569 | +0.36(+1.07%) |
Jun 19, 2014 | 33.17 | 33.44 | 33.05 | 33.44 | 6,651,827 | +0.31(+0.92%) |
Jun 18, 2014 | 33.08 | 33.34 | 32.87 | 33.14 | 6,602,103 | +0.05(+0.15%) |
Jun 17, 2014 | 33.08 | 33.10 | 32.83 | 33.09 | 5,119,963 | -0.11(-0.33%) |
Jun 16, 2014 | 33.38 | 33.38 | 33.13 | 33.20 | 5,204,902 | -0.06(-0.18%) |
Jun 13, 2014 | 33.28 | 33.31 | 32.85 | 33.26 | 9,939,890 | -0.06(-0.18%) |
Jun 12, 2014 | 32.93 | 33.49 | 32.83 | 33.32 | 11,762,861 | +0.57(+1.74%) |
Jun 11, 2014 | 32.44 | 32.80 | 32.27 | 32.75 | 7,151,228 | +0.26(+0.81%) |
Jun 10, 2014 | 32.29 | 32.52 | 32.20 | 32.48 | 6,739,632 | +0.73(+2.30%) |
Jun 06, 2014 | 31.61 | 31.88 | 31.59 | 31.75 | 6,597,465 | +0.20(+0.65%) |
Jun 05, 2014 | 31.20 | 31.57 | 31.07 | 31.55 | 8,031,128 | +0.35(+1.12%) |
Jun 04, 2014 | 31.25 | 31.41 | 31.15 | 31.20 | 4,613,974 | -0.13(-0.41%) |
Jun 03, 2014 | 30.98 | 31.38 | 30.87 | 31.32 | 9,473,231 | +0.31(+1.02%) |
Jun 02, 2014 | 31.27 | 31.56 | 30.87 | 31.01 | 8,197,624 | -0.19(-0.60%) |
May 30, 2014 | 31.17 | 31.30 | 31.01 | 31.20 | 6,377,525 | +0.00(+0.00%) |
May 29, 2014 | 31.19 | 31.23 | 30.89 | 31.20 | 4,486,981 | +0.09(+0.30%) |
May 28, 2014 | 30.98 | 31.29 | 30.91 | 31.10 | 6,325,435 | +0.22(+0.72%) |
May 27, 2014 | 30.90 | 30.99 | 30.79 | 30.88 | 6,624,649 | +0.01(+0.03%) |
May 23, 2014 | 30.80 | 30.87 | 30.87 | 30.87 | 6,118,137 | -0.08(-0.27%) |
May 22, 2014 | 30.59 | 31.06 | 30.52 | 30.96 | 4,888,361 | +0.37(+1.20%) |
May 21, 2014 | 30.24 | 30.66 | 30.24 | 30.59 | 6,437,717 | +0.47(+1.55%) |
May 20, 2014 | 30.32 | 30.35 | 30.09 | 30.12 | 3,958,211 | -0.20(-0.65%) |
May 19, 2014 | 30.25 | 30.58 | 30.25 | 30.32 | 4,056,391 | -0.03(-0.08%) |
May 16, 2014 | 30.69 | 30.69 | 30.11 | 30.35 | 6,988,587 | -0.31(-1.02%) |
May 15, 2014 | 30.92 | 30.92 | 30.41 | 30.66 | 6,673,036 | -0.30(-0.98%) |
May 14, 2014 | 31.00 | 31.08 | 30.87 | 30.96 | 6,215,153 | +0.08(+0.27%) |
May 13, 2014 | 30.90 | 30.99 | 30.74 | 30.88 | 7,748,338 | +0.15(+0.50%) |
May 12, 2014 | 30.59 | 30.85 | 30.54 | 30.73 | 9,036,080 | +0.33(+1.09%) |
May 09, 2014 | 30.24 | 30.43 | 30.08 | 30.40 | 8,482,788 | +0.18(+0.59%) |
May 08, 2014 | 30.18 | 30.30 | 30.04 | 30.22 | 9,121,421 | +0.15(+0.51%) |
May 07, 2014 | 30.68 | 30.76 | 29.93 | 30.07 | 13,969,997 | -0.57(-1.85%) |
May 06, 2014 | 30.85 | 30.95 | 30.58 | 30.63 | 6,655,857 | -0.22(-0.71%) |
May 05, 2014 | 30.86 | 31.07 | 30.69 | 30.85 | 6,159,696 | -0.08(-0.25%) |
May 02, 2014 | 30.72 | 31.07 | 30.68 | 30.93 | 7,338,577 | +0.19(+0.61%) |