Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.67 | 31.73 | 31.47 | 31.50 | 1,042,814 | -0.56(-1.75%) |
Jul 30, 2014 | 32.21 | 32.24 | 31.97 | 32.06 | 1,070,063 | -0.45(-1.39%) |
Jul 29, 2014 | 32.79 | 32.80 | 32.49 | 32.51 | 896,725 | +0.02(+0.07%) |
Jul 28, 2014 | 32.58 | 32.59 | 32.36 | 32.49 | 863,644 | +0.10(+0.32%) |
Jul 25, 2014 | 32.53 | 32.61 | 32.29 | 32.39 | 867,129 | -0.50(-1.51%) |
Jul 24, 2014 | 33.04 | 33.04 | 32.83 | 32.88 | 920,224 | -0.34(-1.03%) |
Jul 23, 2014 | 33.48 | 33.48 | 33.20 | 33.23 | 1,267,507 | -0.15(-0.46%) |
Jul 22, 2014 | 33.42 | 33.42 | 33.30 | 33.38 | 1,735,118 | +0.42(+1.26%) |
Jul 21, 2014 | 32.79 | 32.99 | 32.75 | 32.96 | 641,729 | +0.16(+0.49%) |
Jul 18, 2014 | 32.66 | 32.86 | 32.60 | 32.80 | 605,789 | +0.01(+0.04%) |
Jul 17, 2014 | 33.04 | 33.21 | 32.77 | 32.79 | 815,604 | -0.13(-0.40%) |
Jul 16, 2014 | 32.94 | 33.00 | 32.85 | 32.92 | 742,452 | +0.23(+0.71%) |
Jul 15, 2014 | 32.81 | 32.85 | 32.61 | 32.69 | 1,696,398 | -0.25(-0.75%) |
Jul 14, 2014 | 32.94 | 32.99 | 32.87 | 32.94 | 1,231,025 | +0.23(+0.69%) |
Jul 11, 2014 | 32.51 | 32.74 | 32.50 | 32.71 | 1,169,986 | +0.14(+0.43%) |
Jul 10, 2014 | 32.51 | 32.61 | 32.39 | 32.57 | 2,032,171 | -0.41(-1.24%) |
Jul 09, 2014 | 32.90 | 33.04 | 32.85 | 32.98 | 1,499,150 | -0.21(-0.64%) |
Jul 08, 2014 | 33.10 | 33.25 | 33.09 | 33.19 | 1,725,866 | -0.04(-0.13%) |
Jul 07, 2014 | 33.14 | 33.28 | 33.11 | 33.23 | 1,201,294 | -0.17(-0.52%) |
Jul 03, 2014 | 33.29 | 33.41 | 33.41 | 33.41 | 686,885 | +0.09(+0.28%) |
Jul 02, 2014 | 33.16 | 33.32 | 33.15 | 33.31 | 1,374,811 | +0.07(+0.20%) |
Jul 01, 2014 | 33.02 | 33.26 | 32.97 | 33.25 | 1,209,839 | +0.23(+0.71%) |
Jun 30, 2014 | 32.98 | 33.08 | 32.92 | 33.02 | 828,865 | +0.26(+0.78%) |
Jun 27, 2014 | 32.74 | 32.76 | 32.66 | 32.76 | 700,731 | -0.07(-0.20%) |
Jun 26, 2014 | 32.79 | 32.86 | 32.51 | 32.83 | 674,984 | -0.04(-0.11%) |
Jun 25, 2014 | 32.91 | 33.03 | 32.81 | 32.86 | 1,207,701 | -0.37(-1.12%) |
Jun 24, 2014 | 33.31 | 33.41 | 33.23 | 33.23 | 1,166,048 | -0.07(-0.22%) |
Jun 23, 2014 | 33.37 | 33.37 | 33.18 | 33.31 | 1,270,117 | +0.07(+0.20%) |
Jun 20, 2014 | 33.26 | 33.36 | 33.21 | 33.24 | 769,313 | -0.03(-0.09%) |
Jun 19, 2014 | 33.31 | 33.47 | 33.23 | 33.27 | 705,633 | +0.10(+0.31%) |
Jun 18, 2014 | 33.05 | 33.17 | 32.93 | 33.17 | 819,450 | +0.13(+0.40%) |
Jun 17, 2014 | 32.96 | 33.11 | 32.96 | 33.04 | 1,025,368 | +0.12(+0.35%) |
Jun 16, 2014 | 32.88 | 32.99 | 32.82 | 32.92 | 625,179 | +0.02(+0.07%) |
Jun 13, 2014 | 32.96 | 33.03 | 32.83 | 32.90 | 839,453 | -0.07(-0.22%) |
Jun 12, 2014 | 33.08 | 33.10 | 32.94 | 32.97 | 1,240,931 | +0.24(+0.73%) |
Jun 11, 2014 | 32.83 | 32.83 | 32.69 | 32.73 | 1,037,644 | -0.04(-0.11%) |
Jun 10, 2014 | 32.65 | 32.80 | 32.64 | 32.77 | 826,355 | +0.40(+1.24%) |
Jun 06, 2014 | 32.24 | 32.38 | 32.16 | 32.37 | 2,113,780 | -0.46(-1.40%) |
Jun 05, 2014 | 32.72 | 32.86 | 32.62 | 32.83 | 1,453,276 | +0.04(+0.11%) |
Jun 04, 2014 | 32.89 | 32.91 | 32.71 | 32.79 | 1,475,338 | -0.17(-0.51%) |
Jun 03, 2014 | 32.80 | 32.96 | 32.76 | 32.96 | 3,504,156 | +0.26(+0.80%) |
Jun 02, 2014 | 32.71 | 32.74 | 32.62 | 32.69 | 1,168,259 | -0.07(-0.22%) |
May 30, 2014 | 32.75 | 32.81 | 32.68 | 32.77 | 1,428,831 | +0.03(+0.09%) |
May 29, 2014 | 32.75 | 32.79 | 32.67 | 32.74 | 1,083,606 | +0.28(+0.85%) |
May 28, 2014 | 32.35 | 32.56 | 32.33 | 32.46 | 981,159 | -0.13(-0.40%) |
May 27, 2014 | 32.63 | 32.71 | 32.48 | 32.59 | 1,082,388 | -0.07(-0.20%) |
May 23, 2014 | 32.58 | 32.66 | 32.66 | 32.66 | 1,055,786 | -0.14(-0.42%) |
May 22, 2014 | 32.91 | 32.93 | 32.76 | 32.79 | 938,827 | -0.31(-0.93%) |
May 21, 2014 | 33.10 | 33.15 | 32.99 | 33.10 | 1,609,512 | +0.12(+0.38%) |
May 20, 2014 | 32.99 | 33.16 | 32.90 | 32.98 | 1,394,857 | -0.43(-1.29%) |
May 19, 2014 | 33.47 | 33.48 | 33.29 | 33.41 | 1,675,613 | +0.24(+0.73%) |
May 16, 2014 | 33.12 | 33.19 | 33.04 | 33.17 | 1,644,729 | +0.39(+1.20%) |
May 15, 2014 | 32.94 | 32.96 | 32.71 | 32.77 | 3,174,574 | +0.28(+0.85%) |
May 14, 2014 | 32.53 | 32.63 | 32.48 | 32.50 | 2,077,364 | -0.06(-0.18%) |
May 13, 2014 | 32.56 | 32.61 | 32.45 | 32.56 | 882,564 | -0.01(-0.02%) |
May 12, 2014 | 32.56 | 32.61 | 32.50 | 32.56 | 1,634,117 | +0.21(+0.65%) |
May 09, 2014 | 32.45 | 32.48 | 32.29 | 32.35 | 1,907,948 | +0.10(+0.32%) |
May 08, 2014 | 32.25 | 32.37 | 32.21 | 32.25 | 956,568 | +0.09(+0.27%) |
May 07, 2014 | 32.02 | 32.21 | 32.00 | 32.16 | 1,170,459 | +0.29(+0.92%) |
May 06, 2014 | 31.90 | 32.03 | 31.82 | 31.87 | 1,170,014 | -0.01(-0.02%) |
May 05, 2014 | 31.76 | 31.95 | 31.71 | 31.88 | 907,240 | +0.05(+0.16%) |
May 02, 2014 | 31.74 | 31.93 | 31.72 | 31.83 | 1,274,482 | -0.33(-1.01%) |