Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.62 | 30.99 | 30.48 | 30.52 | 5,541,631 | -0.29(-0.93%) |
Jul 30, 2014 | 30.93 | 31.00 | 30.60 | 30.80 | 4,043,706 | +0.19(+0.63%) |
Jul 29, 2014 | 30.85 | 30.93 | 30.56 | 30.61 | 3,914,124 | -0.14(-0.47%) |
Jul 28, 2014 | 30.61 | 30.92 | 30.56 | 30.75 | 6,765,023 | -0.15(-0.49%) |
Jul 25, 2014 | 31.03 | 31.09 | 30.85 | 30.91 | 3,040,435 | -0.45(-1.42%) |
Jul 24, 2014 | 31.18 | 31.61 | 31.18 | 31.35 | 5,680,038 | +0.60(+1.95%) |
Jul 23, 2014 | 30.65 | 30.86 | 30.50 | 30.75 | 3,209,289 | +0.12(+0.38%) |
Jul 22, 2014 | 30.73 | 30.75 | 30.52 | 30.64 | 3,007,019 | +0.09(+0.30%) |
Jul 21, 2014 | 30.54 | 30.64 | 30.23 | 30.54 | 3,559,843 | -0.23(-0.74%) |
Jul 18, 2014 | 30.50 | 30.91 | 30.48 | 30.77 | 3,256,980 | +0.40(+1.30%) |
Jul 17, 2014 | 30.75 | 30.80 | 30.30 | 30.37 | 3,279,118 | -0.58(-1.88%) |
Jul 16, 2014 | 31.12 | 31.18 | 30.86 | 30.96 | 3,741,715 | +0.11(+0.35%) |
Jul 15, 2014 | 31.06 | 31.15 | 30.82 | 30.85 | 3,845,138 | -0.24(-0.76%) |
Jul 14, 2014 | 31.09 | 31.15 | 30.93 | 31.08 | 3,607,524 | +0.08(+0.24%) |
Jul 11, 2014 | 30.63 | 31.12 | 30.58 | 31.01 | 5,487,893 | +0.31(+1.02%) |
Jul 10, 2014 | 30.44 | 30.88 | 30.44 | 30.70 | 5,106,225 | -0.45(-1.46%) |
Jul 09, 2014 | 31.07 | 31.20 | 30.93 | 31.15 | 5,559,318 | -0.12(-0.38%) |
Jul 08, 2014 | 31.60 | 31.67 | 31.18 | 31.27 | 4,560,921 | -0.45(-1.43%) |
Jul 07, 2014 | 31.85 | 31.89 | 31.62 | 31.72 | 2,768,060 | -0.19(-0.58%) |
Jul 03, 2014 | 31.72 | 31.91 | 31.91 | 31.91 | 3,403,847 | +0.26(+0.83%) |
Jul 02, 2014 | 31.71 | 31.85 | 31.58 | 31.65 | 3,538,004 | +0.03(+0.11%) |
Jul 01, 2014 | 31.82 | 31.87 | 31.59 | 31.61 | 4,581,796 | -0.11(-0.35%) |
Jun 30, 2014 | 31.99 | 32.05 | 31.56 | 31.72 | 4,194,481 | -0.24(-0.76%) |
Jun 27, 2014 | 31.91 | 32.10 | 31.79 | 31.97 | 3,821,163 | -0.04(-0.13%) |
Jun 26, 2014 | 32.01 | 32.20 | 31.85 | 32.01 | 4,645,653 | -0.03(-0.11%) |
Jun 25, 2014 | 31.95 | 32.19 | 31.82 | 32.04 | 7,169,534 | -0.17(-0.52%) |
Jun 24, 2014 | 32.54 | 33.08 | 32.15 | 32.21 | 11,224,999 | -0.99(-2.99%) |
Jun 23, 2014 | 32.86 | 33.38 | 32.79 | 33.21 | 5,848,260 | +0.25(+0.77%) |
Jun 20, 2014 | 32.74 | 33.22 | 32.70 | 32.95 | 5,690,754 | +0.25(+0.77%) |
Jun 19, 2014 | 32.38 | 32.75 | 32.37 | 32.70 | 3,379,904 | +0.16(+0.49%) |
Jun 18, 2014 | 32.30 | 32.61 | 32.18 | 32.54 | 3,944,567 | -0.08(-0.26%) |
Jun 17, 2014 | 32.09 | 32.62 | 32.02 | 32.62 | 3,095,430 | +0.25(+0.78%) |
Jun 16, 2014 | 32.46 | 32.63 | 32.27 | 32.37 | 3,115,689 | -0.42(-1.28%) |
Jun 13, 2014 | 32.76 | 32.96 | 32.54 | 32.79 | 2,861,996 | -0.13(-0.41%) |
Jun 12, 2014 | 33.70 | 33.75 | 32.85 | 32.93 | 3,924,519 | -0.90(-2.66%) |
Jun 11, 2014 | 33.81 | 33.92 | 33.70 | 33.83 | 4,391,597 | -0.03(-0.07%) |
Jun 10, 2014 | 33.91 | 33.97 | 33.42 | 33.85 | 4,021,287 | -0.06(-0.17%) |
Jun 06, 2014 | 34.17 | 34.19 | 33.81 | 33.91 | 5,597,141 | +0.05(+0.15%) |
Jun 05, 2014 | 33.80 | 33.86 | 33.66 | 33.86 | 3,179,322 | +0.08(+0.25%) |
Jun 04, 2014 | 33.77 | 33.91 | 33.66 | 33.78 | 4,533,135 | -0.06(-0.17%) |
Jun 03, 2014 | 33.60 | 33.84 | 33.57 | 33.84 | 4,622,714 | +0.12(+0.35%) |
Jun 02, 2014 | 33.78 | 34.01 | 33.64 | 33.72 | 2,008,346 | -0.01(-0.02%) |
May 30, 2014 | 33.40 | 33.96 | 33.35 | 33.73 | 2,877,991 | +0.24(+0.73%) |
May 29, 2014 | 33.17 | 33.50 | 33.14 | 33.48 | 2,354,323 | +0.19(+0.56%) |
May 28, 2014 | 33.37 | 33.38 | 33.07 | 33.30 | 2,514,611 | -0.11(-0.33%) |
May 27, 2014 | 33.84 | 33.91 | 33.37 | 33.41 | 3,207,116 | -0.31(-0.92%) |
May 23, 2014 | 33.42 | 33.72 | 33.72 | 33.72 | 2,094,529 | +0.35(+1.04%) |
May 22, 2014 | 33.37 | 33.56 | 33.21 | 33.37 | 1,247,796 | +0.01(+0.04%) |
May 21, 2014 | 33.20 | 33.39 | 32.94 | 33.36 | 4,655,291 | +0.56(+1.70%) |
May 20, 2014 | 33.23 | 33.26 | 32.66 | 32.80 | 4,663,839 | +0.28(+0.88%) |
May 19, 2014 | 31.86 | 32.58 | 31.75 | 32.52 | 5,496,893 | +0.50(+1.57%) |
May 16, 2014 | 31.85 | 32.10 | 31.65 | 32.01 | 4,178,459 | -0.25(-0.78%) |
May 15, 2014 | 32.38 | 32.44 | 32.03 | 32.27 | 2,909,585 | -0.36(-1.10%) |
May 14, 2014 | 32.88 | 33.04 | 32.58 | 32.63 | 3,324,385 | -0.32(-0.97%) |
May 13, 2014 | 33.32 | 33.46 | 32.85 | 32.94 | 1,824,255 | -0.33(-1.01%) |
May 12, 2014 | 32.85 | 33.48 | 32.84 | 33.28 | 2,677,229 | +0.52(+1.58%) |
May 09, 2014 | 32.81 | 32.92 | 32.54 | 32.76 | 2,609,872 | -0.04(-0.13%) |
May 08, 2014 | 32.89 | 33.19 | 32.71 | 32.80 | 2,140,695 | -0.07(-0.20%) |
May 07, 2014 | 32.80 | 33.11 | 32.76 | 32.87 | 3,099,730 | +0.18(+0.54%) |
May 06, 2014 | 33.17 | 33.21 | 32.65 | 32.69 | 3,800,926 | +0.12(+0.36%) |
May 05, 2014 | 32.32 | 32.60 | 31.95 | 32.58 | 3,272,242 | +0.08(+0.26%) |
May 02, 2014 | 32.71 | 32.73 | 32.38 | 32.49 | 4,343,383 | +0.13(+0.39%) |