Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.70 | 29.80 | 29.46 | 29.46 | 3,862,814 | -1.04(-3.42%) |
Jul 30, 2014 | 30.50 | 30.68 | 30.24 | 30.51 | 1,662,903 | -0.28(-0.90%) |
Jul 29, 2014 | 30.92 | 30.97 | 30.73 | 30.78 | 3,617,984 | -0.16(-0.50%) |
Jul 28, 2014 | 30.90 | 31.00 | 30.59 | 30.94 | 1,871,845 | +0.00(+0.00%) |
Jul 25, 2014 | 31.10 | 31.23 | 30.81 | 30.94 | 1,210,758 | -0.38(-1.21%) |
Jul 24, 2014 | 31.13 | 31.35 | 31.03 | 31.32 | 2,103,186 | +0.57(+1.85%) |
Jul 23, 2014 | 30.78 | 30.84 | 30.59 | 30.75 | 2,596,544 | +0.73(+2.44%) |
Jul 22, 2014 | 31.01 | 31.05 | 29.94 | 30.02 | 4,995,320 | -0.91(-2.93%) |
Jul 21, 2014 | 30.73 | 30.94 | 30.64 | 30.92 | 1,130,850 | -0.27(-0.86%) |
Jul 18, 2014 | 31.04 | 31.24 | 30.99 | 31.19 | 1,189,098 | +0.37(+1.20%) |
Jul 17, 2014 | 31.21 | 31.41 | 30.75 | 30.82 | 2,378,263 | -0.72(-2.27%) |
Jul 16, 2014 | 31.64 | 31.65 | 31.40 | 31.53 | 2,268,468 | +0.39(+1.25%) |
Jul 15, 2014 | 31.22 | 31.47 | 31.00 | 31.15 | 2,838,187 | +0.56(+1.83%) |
Jul 14, 2014 | 30.61 | 30.77 | 30.45 | 30.58 | 1,507,210 | +0.67(+2.25%) |
Jul 11, 2014 | 29.70 | 29.94 | 29.60 | 29.91 | 1,398,640 | -0.01(-0.03%) |
Jul 10, 2014 | 29.56 | 30.12 | 29.54 | 29.92 | 2,939,078 | -0.78(-2.53%) |
Jul 09, 2014 | 30.42 | 30.71 | 30.39 | 30.70 | 1,593,064 | +0.66(+2.18%) |
Jul 08, 2014 | 30.14 | 30.17 | 29.88 | 30.04 | 2,297,533 | -0.54(-1.78%) |
Jul 07, 2014 | 30.74 | 30.75 | 30.51 | 30.58 | 1,426,657 | -0.50(-1.61%) |
Jul 03, 2014 | 30.87 | 31.09 | 31.09 | 31.09 | 1,880,668 | +0.69(+2.27%) |
Jul 02, 2014 | 30.32 | 30.50 | 30.27 | 30.39 | 1,161,639 | -0.03(-0.09%) |
Jul 01, 2014 | 30.42 | 30.51 | 30.28 | 30.42 | 1,498,523 | +0.08(+0.26%) |
Jun 30, 2014 | 30.21 | 30.43 | 30.20 | 30.34 | 1,745,052 | -0.32(-1.04%) |
Jun 27, 2014 | 30.57 | 30.67 | 30.47 | 30.66 | 2,176,785 | +0.03(+0.11%) |
Jun 26, 2014 | 30.50 | 30.70 | 30.03 | 30.63 | 4,065,704 | -0.84(-2.66%) |
Jun 25, 2014 | 30.98 | 31.53 | 30.96 | 31.46 | 3,633,587 | +0.12(+0.39%) |
Jun 24, 2014 | 31.76 | 31.77 | 31.20 | 31.34 | 2,412,833 | -0.35(-1.09%) |
Jun 23, 2014 | 31.67 | 31.75 | 31.53 | 31.69 | 1,763,143 | -0.10(-0.33%) |
Jun 20, 2014 | 31.71 | 31.84 | 31.64 | 31.79 | 4,890,234 | -0.97(-2.95%) |
Jun 19, 2014 | 33.04 | 33.14 | 32.59 | 32.76 | 4,150,942 | +0.40(+1.23%) |
Jun 18, 2014 | 31.93 | 32.40 | 31.87 | 32.36 | 4,200,136 | +0.47(+1.49%) |
Jun 17, 2014 | 31.75 | 31.96 | 31.71 | 31.89 | 2,972,253 | -0.28(-0.86%) |
Jun 16, 2014 | 32.07 | 32.25 | 32.05 | 32.16 | 1,540,342 | -0.26(-0.80%) |
Jun 13, 2014 | 32.34 | 32.57 | 32.24 | 32.42 | 1,566,736 | -0.12(-0.37%) |
Jun 12, 2014 | 32.72 | 32.73 | 32.45 | 32.54 | 1,535,493 | -0.22(-0.66%) |
Jun 11, 2014 | 32.68 | 32.94 | 32.59 | 32.76 | 1,564,976 | -0.19(-0.58%) |
Jun 10, 2014 | 32.99 | 33.03 | 32.88 | 32.95 | 1,798,191 | -0.47(-1.39%) |
Jun 06, 2014 | 33.20 | 33.45 | 32.98 | 33.41 | 3,512,005 | +0.95(+2.94%) |
Jun 05, 2014 | 32.97 | 33.06 | 32.05 | 32.46 | 5,437,708 | -0.90(-2.69%) |
Jun 04, 2014 | 33.27 | 33.41 | 33.22 | 33.36 | 1,190,898 | +0.16(+0.50%) |
Jun 03, 2014 | 32.94 | 33.26 | 32.90 | 33.19 | 1,044,636 | -0.07(-0.22%) |
Jun 02, 2014 | 33.33 | 33.34 | 33.06 | 33.27 | 1,103,224 | -0.09(-0.27%) |
May 30, 2014 | 33.22 | 33.43 | 33.17 | 33.36 | 1,403,212 | -0.41(-1.22%) |
May 29, 2014 | 33.78 | 33.81 | 33.62 | 33.77 | 887,949 | -0.10(-0.29%) |
May 28, 2014 | 33.82 | 33.95 | 33.75 | 33.87 | 897,366 | -0.13(-0.39%) |
May 27, 2014 | 34.14 | 34.28 | 33.84 | 34.00 | 2,113,019 | +0.46(+1.37%) |
May 23, 2014 | 33.60 | 33.54 | 33.54 | 33.54 | 1,839,836 | +0.90(+2.75%) |
May 22, 2014 | 32.58 | 32.72 | 32.51 | 32.64 | 728,182 | +0.03(+0.10%) |
May 21, 2014 | 32.71 | 32.82 | 32.41 | 32.61 | 1,532,565 | -0.02(-0.05%) |
May 20, 2014 | 32.58 | 32.77 | 32.42 | 32.62 | 2,668,420 | -0.20(-0.60%) |
May 19, 2014 | 32.40 | 32.85 | 32.32 | 32.82 | 5,096,501 | -0.40(-1.21%) |
May 16, 2014 | 33.14 | 33.25 | 33.04 | 33.22 | 2,206,611 | +0.08(+0.24%) |
May 15, 2014 | 33.32 | 33.34 | 32.95 | 33.14 | 2,510,372 | -0.38(-1.13%) |
May 14, 2014 | 33.82 | 33.92 | 33.48 | 33.52 | 1,131,577 | -0.35(-1.05%) |
May 13, 2014 | 33.87 | 33.96 | 33.76 | 33.88 | 700,422 | +0.06(+0.19%) |
May 12, 2014 | 33.66 | 33.94 | 33.61 | 33.81 | 1,077,404 | +0.35(+1.06%) |
May 09, 2014 | 33.61 | 33.61 | 33.33 | 33.46 | 1,704,698 | -0.32(-0.93%) |
May 08, 2014 | 33.79 | 34.12 | 33.67 | 33.77 | 1,112,676 | +0.22(+0.66%) |
May 07, 2014 | 33.37 | 33.59 | 33.21 | 33.55 | 1,150,878 | +0.14(+0.42%) |
May 06, 2014 | 33.57 | 33.70 | 33.32 | 33.41 | 1,903,369 | -0.77(-2.26%) |
May 05, 2014 | 33.76 | 34.22 | 33.66 | 34.18 | 1,061,056 | -0.32(-0.94%) |
May 02, 2014 | 34.32 | 34.66 | 34.32 | 34.51 | 1,268,579 | -0.32(-0.90%) |