Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.00 | 32.10 | 31.44 | 31.61 | 129,573 | -0.83(-2.56%) |
Jul 30, 2014 | 32.48 | 32.55 | 32.27 | 32.43 | 51,928 | +0.11(+0.35%) |
Jul 29, 2014 | 32.41 | 32.55 | 32.14 | 32.32 | 80,794 | -0.11(-0.33%) |
Jul 28, 2014 | 32.43 | 32.66 | 32.02 | 32.43 | 118,695 | -0.04(-0.11%) |
Jul 25, 2014 | 32.54 | 32.67 | 32.38 | 32.46 | 80,887 | -0.41(-1.26%) |
Jul 24, 2014 | 33.01 | 33.25 | 32.65 | 32.88 | 73,263 | -0.15(-0.45%) |
Jul 23, 2014 | 32.90 | 33.12 | 32.67 | 33.03 | 79,211 | +0.11(+0.35%) |
Jul 22, 2014 | 32.67 | 32.99 | 32.58 | 32.91 | 70,007 | +0.39(+1.19%) |
Jul 21, 2014 | 32.38 | 32.66 | 32.29 | 32.52 | 69,712 | -0.11(-0.35%) |
Jul 18, 2014 | 32.08 | 32.72 | 32.04 | 32.64 | 97,662 | +0.47(+1.45%) |
Jul 17, 2014 | 32.27 | 32.36 | 31.90 | 32.17 | 140,493 | -0.44(-1.35%) |
Jul 16, 2014 | 32.74 | 32.78 | 32.24 | 32.61 | 166,926 | +0.09(+0.27%) |
Jul 15, 2014 | 32.87 | 32.89 | 32.34 | 32.52 | 73,868 | -0.47(-1.42%) |
Jul 14, 2014 | 33.16 | 33.16 | 32.81 | 32.99 | 93,386 | +0.10(+0.29%) |
Jul 11, 2014 | 32.66 | 32.97 | 32.66 | 32.89 | 99,878 | +0.12(+0.38%) |
Jul 10, 2014 | 32.37 | 32.78 | 32.09 | 32.77 | 121,804 | -0.30(-0.91%) |
Jul 09, 2014 | 33.03 | 33.18 | 32.89 | 33.07 | 99,000 | +0.23(+0.70%) |
Jul 08, 2014 | 33.25 | 33.25 | 32.70 | 32.84 | 298,002 | -0.53(-1.59%) |
Jul 07, 2014 | 33.72 | 33.93 | 33.29 | 33.37 | 143,355 | -0.56(-1.66%) |
Jul 03, 2014 | 33.46 | 33.93 | 33.93 | 33.93 | 44,904 | +0.52(+1.56%) |
Jul 02, 2014 | 33.85 | 33.98 | 33.29 | 33.41 | 143,846 | -0.56(-1.66%) |
Jul 01, 2014 | 33.67 | 34.41 | 33.66 | 33.98 | 182,952 | +0.50(+1.50%) |
Jun 30, 2014 | 33.37 | 33.55 | 32.93 | 33.48 | 92,386 | -0.02(-0.05%) |
Jun 27, 2014 | 32.88 | 33.60 | 32.88 | 33.49 | 151,631 | +0.62(+1.88%) |
Jun 26, 2014 | 33.17 | 33.17 | 32.72 | 32.88 | 57,130 | -0.18(-0.53%) |
Jun 25, 2014 | 32.68 | 33.11 | 32.61 | 33.05 | 64,359 | +0.19(+0.59%) |
Jun 24, 2014 | 32.86 | 33.27 | 32.66 | 32.86 | 122,591 | +0.05(+0.16%) |
Jun 23, 2014 | 33.05 | 33.05 | 32.60 | 32.81 | 97,341 | -0.21(-0.64%) |
Jun 20, 2014 | 33.05 | 33.11 | 32.73 | 33.02 | 195,355 | +0.06(+0.19%) |
Jun 19, 2014 | 32.82 | 33.01 | 32.63 | 32.96 | 87,539 | +0.26(+0.78%) |
Jun 18, 2014 | 32.73 | 32.73 | 32.22 | 32.70 | 49,914 | +0.10(+0.30%) |
Jun 17, 2014 | 32.27 | 32.80 | 32.14 | 32.60 | 124,598 | +0.28(+0.87%) |
Jun 16, 2014 | 32.17 | 32.32 | 32.01 | 32.32 | 107,808 | +0.04(+0.14%) |
Jun 13, 2014 | 32.32 | 32.32 | 31.79 | 32.28 | 75,762 | +0.06(+0.19%) |
Jun 12, 2014 | 32.72 | 32.72 | 32.03 | 32.21 | 120,048 | -0.63(-1.91%) |
Jun 11, 2014 | 33.08 | 33.11 | 32.64 | 32.84 | 62,736 | -0.42(-1.27%) |
Jun 10, 2014 | 33.40 | 33.55 | 32.99 | 33.26 | 82,797 | -0.24(-0.71%) |
Jun 06, 2014 | 33.11 | 33.48 | 32.99 | 33.50 | 106,343 | +0.63(+1.90%) |
Jun 05, 2014 | 32.19 | 32.94 | 31.95 | 32.88 | 93,155 | +0.73(+2.28%) |
Jun 04, 2014 | 32.14 | 32.30 | 31.98 | 32.14 | 64,899 | -0.22(-0.68%) |
Jun 03, 2014 | 32.09 | 32.48 | 31.71 | 32.36 | 131,576 | +0.13(+0.41%) |
Jun 02, 2014 | 32.68 | 32.77 | 32.09 | 32.23 | 193,154 | -0.47(-1.45%) |
May 30, 2014 | 33.40 | 33.51 | 32.64 | 32.71 | 130,359 | -0.64(-1.92%) |
May 29, 2014 | 33.33 | 33.43 | 33.00 | 33.35 | 161,961 | +0.25(+0.74%) |
May 28, 2014 | 33.19 | 33.30 | 32.75 | 33.10 | 160,458 | -0.20(-0.61%) |
May 27, 2014 | 32.91 | 33.37 | 32.91 | 33.30 | 99,233 | +0.43(+1.31%) |
May 23, 2014 | 32.42 | 32.87 | 32.87 | 32.87 | 88,720 | +0.39(+1.19%) |
May 22, 2014 | 32.22 | 32.49 | 32.12 | 32.49 | 21,905 | +0.37(+1.15%) |
May 21, 2014 | 32.03 | 32.28 | 31.78 | 32.12 | 173,659 | +0.15(+0.47%) |
May 20, 2014 | 32.27 | 32.27 | 31.57 | 31.97 | 228,070 | -0.37(-1.14%) |
May 19, 2014 | 31.79 | 32.51 | 31.79 | 32.34 | 150,759 | +0.52(+1.63%) |
May 16, 2014 | 31.44 | 31.84 | 30.99 | 31.82 | 127,023 | +0.28(+0.89%) |
May 15, 2014 | 31.61 | 31.76 | 30.83 | 31.54 | 168,650 | -0.29(-0.91%) |
May 14, 2014 | 32.31 | 32.33 | 31.77 | 31.83 | 192,900 | -0.47(-1.47%) |
May 13, 2014 | 32.58 | 32.58 | 32.16 | 32.30 | 214,814 | -0.32(-0.97%) |
May 12, 2014 | 31.36 | 32.69 | 31.36 | 32.62 | 167,339 | +1.40(+4.47%) |
May 09, 2014 | 30.77 | 31.28 | 30.57 | 31.22 | 174,005 | +0.27(+0.88%) |
May 08, 2014 | 30.73 | 31.35 | 30.73 | 30.95 | 293,453 | +0.11(+0.34%) |
May 07, 2014 | 31.33 | 31.33 | 30.42 | 30.85 | 224,639 | -0.52(-1.65%) |
May 06, 2014 | 31.35 | 31.57 | 30.75 | 31.36 | 374,361 | -0.30(-0.94%) |
May 05, 2014 | 31.50 | 31.79 | 31.37 | 31.66 | 127,948 | +0.02(+0.06%) |
May 02, 2014 | 31.42 | 32.01 | 31.34 | 31.64 | 146,881 | +0.20(+0.64%) |