Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.14 | 33.18 | 32.46 | 32.73 | 346,811 | -0.52(-1.56%) |
Jul 30, 2014 | 32.84 | 33.42 | 32.71 | 33.25 | 486,266 | +0.47(+1.43%) |
Jul 29, 2014 | 32.53 | 33.00 | 32.04 | 32.78 | 278,882 | +0.18(+0.55%) |
Jul 28, 2014 | 33.18 | 33.20 | 32.54 | 32.60 | 322,866 | -0.44(-1.33%) |
Jul 25, 2014 | 32.54 | 33.14 | 32.28 | 33.04 | 1,089,101 | +0.89(+2.77%) |
Jul 24, 2014 | 31.68 | 32.24 | 31.54 | 32.15 | 346,621 | +0.64(+2.03%) |
Jul 23, 2014 | 31.96 | 32.03 | 31.31 | 31.51 | 359,722 | -0.55(-1.72%) |
Jul 22, 2014 | 31.84 | 32.45 | 31.78 | 32.06 | 574,537 | +0.25(+0.79%) |
Jul 21, 2014 | 31.24 | 32.00 | 31.13 | 31.81 | 380,869 | +0.57(+1.82%) |
Jul 18, 2014 | 30.12 | 31.66 | 30.12 | 31.24 | 618,374 | -0.10(-0.32%) |
Jul 17, 2014 | 32.07 | 33.59 | 31.00 | 31.34 | 1,435,902 | +2.39(+8.26%) |
Jul 16, 2014 | 29.16 | 29.42 | 28.66 | 28.95 | 512,858 | -0.04(-0.14%) |
Jul 15, 2014 | 29.92 | 29.98 | 28.94 | 28.99 | 995,132 | -0.81(-2.72%) |
Jul 14, 2014 | 30.34 | 30.49 | 28.95 | 29.80 | 1,462,097 | -0.25(-0.83%) |
Jul 11, 2014 | 30.20 | 30.23 | 29.97 | 30.05 | 595,208 | -0.05(-0.17%) |
Jul 10, 2014 | 29.72 | 30.35 | 29.62 | 30.10 | 680,405 | -0.04(-0.13%) |
Jul 09, 2014 | 30.13 | 30.30 | 29.45 | 30.14 | 837,113 | +0.04(+0.13%) |
Jul 08, 2014 | 30.74 | 30.77 | 29.71 | 30.10 | 569,572 | -0.59(-1.92%) |
Jul 07, 2014 | 31.49 | 31.55 | 30.48 | 30.69 | 337,956 | -0.78(-2.48%) |
Jul 03, 2014 | 31.35 | 31.47 | 31.47 | 31.47 | 214,300 | +0.27(+0.87%) |
Jul 02, 2014 | 31.64 | 31.89 | 31.09 | 31.20 | 247,935 | -0.35(-1.11%) |
Jul 01, 2014 | 31.93 | 32.59 | 31.52 | 31.55 | 401,796 | -0.31(-0.97%) |
Jun 30, 2014 | 31.10 | 31.88 | 30.89 | 31.86 | 257,044 | +0.83(+2.67%) |
Jun 27, 2014 | 30.32 | 31.52 | 30.32 | 31.03 | 1,646,479 | +0.02(+0.06%) |
Jun 26, 2014 | 31.81 | 32.00 | 30.86 | 31.01 | 677,183 | -0.88(-2.76%) |
Jun 25, 2014 | 31.25 | 32.01 | 31.02 | 31.89 | 604,415 | +0.74(+2.38%) |
Jun 24, 2014 | 31.41 | 31.98 | 31.01 | 31.15 | 367,945 | -0.38(-1.21%) |
Jun 23, 2014 | 32.57 | 33.12 | 31.09 | 31.53 | 894,213 | -0.07(-0.22%) |
Jun 20, 2014 | 31.37 | 31.74 | 30.98 | 31.60 | 1,694,657 | +0.35(+1.12%) |
Jun 19, 2014 | 31.31 | 31.31 | 30.69 | 31.25 | 689,577 | -0.13(-0.41%) |
Jun 18, 2014 | 30.92 | 31.52 | 30.61 | 31.38 | 910,364 | +0.42(+1.36%) |
Jun 17, 2014 | 30.67 | 31.19 | 30.36 | 30.96 | 418,328 | +0.45(+1.47%) |
Jun 16, 2014 | 29.78 | 30.64 | 29.76 | 30.51 | 605,555 | +0.82(+2.76%) |
Jun 13, 2014 | 29.64 | 29.86 | 29.00 | 29.69 | 705,199 | +0.08(+0.27%) |
Jun 12, 2014 | 29.87 | 29.94 | 29.31 | 29.61 | 485,310 | -0.28(-0.94%) |
Jun 11, 2014 | 29.72 | 29.99 | 29.27 | 29.89 | 429,475 | +0.22(+0.74%) |
Jun 10, 2014 | 29.45 | 29.92 | 29.22 | 29.67 | 1,108,919 | +1.09(+3.81%) |
Jun 06, 2014 | 28.43 | 28.84 | 28.35 | 28.58 | 434,075 | +0.14(+0.49%) |
Jun 05, 2014 | 28.06 | 28.65 | 27.90 | 28.44 | 412,917 | +0.43(+1.54%) |
Jun 04, 2014 | 27.69 | 28.05 | 27.27 | 28.01 | 465,018 | +0.26(+0.94%) |
Jun 03, 2014 | 28.06 | 28.32 | 27.25 | 27.75 | 363,287 | -0.27(-0.96%) |
Jun 02, 2014 | 28.44 | 28.44 | 27.74 | 28.02 | 551,911 | -0.40(-1.41%) |
May 30, 2014 | 28.62 | 28.73 | 27.91 | 28.42 | 774,280 | -0.14(-0.49%) |
May 29, 2014 | 28.94 | 29.08 | 28.29 | 28.56 | 365,161 | -0.34(-1.18%) |
May 28, 2014 | 29.53 | 29.86 | 28.56 | 28.90 | 585,085 | -0.83(-2.79%) |
May 27, 2014 | 29.36 | 29.81 | 29.30 | 29.73 | 359,214 | +0.50(+1.71%) |
May 23, 2014 | 28.82 | 29.23 | 29.23 | 29.23 | 438,000 | +0.32(+1.11%) |
May 22, 2014 | 28.44 | 28.98 | 28.11 | 28.91 | 95,684 | +0.47(+1.65%) |
May 21, 2014 | 27.84 | 28.68 | 27.33 | 28.44 | 150,659 | +0.12(+0.42%) |
May 20, 2014 | 28.76 | 29.05 | 27.99 | 28.32 | 324,452 | -0.61(-2.11%) |
May 19, 2014 | 28.73 | 29.15 | 28.58 | 28.93 | 359,930 | +0.05(+0.17%) |
May 16, 2014 | 28.29 | 28.95 | 27.90 | 28.88 | 187,871 | +0.64(+2.27%) |
May 15, 2014 | 28.73 | 28.73 | 27.77 | 28.24 | 503,803 | -0.74(-2.55%) |
May 14, 2014 | 29.04 | 29.45 | 28.83 | 28.98 | 243,984 | -0.18(-0.62%) |
May 13, 2014 | 28.91 | 29.49 | 28.85 | 29.16 | 354,436 | +0.19(+0.66%) |
May 12, 2014 | 28.40 | 29.20 | 28.40 | 28.97 | 326,058 | +0.76(+2.69%) |
May 09, 2014 | 27.61 | 28.40 | 27.44 | 28.21 | 608,391 | +0.62(+2.25%) |
May 08, 2014 | 27.34 | 28.14 | 26.77 | 27.59 | 309,214 | +0.15(+0.55%) |
May 07, 2014 | 27.79 | 27.79 | 26.97 | 27.44 | 429,094 | -0.30(-1.08%) |
May 06, 2014 | 27.70 | 27.94 | 26.85 | 27.74 | 482,210 | -0.10(-0.36%) |
May 05, 2014 | 27.99 | 28.15 | 27.60 | 27.84 | 527,416 | -0.36(-1.28%) |
May 02, 2014 | 27.45 | 28.42 | 27.27 | 28.20 | 1,373,592 | +0.80(+2.92%) |