Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.25 | 30.25 | 29.92 | 29.93 | 8,959,334 | -0.06(-0.21%) |
Jul 30, 2014 | 29.90 | 30.04 | 29.83 | 29.99 | 6,366,542 | +0.27(+0.92%) |
Jul 29, 2014 | 29.99 | 30.06 | 29.71 | 29.72 | 8,686,636 | -0.11(-0.35%) |
Jul 28, 2014 | 30.12 | 30.12 | 29.75 | 29.83 | 11,135,020 | -0.25(-0.82%) |
Jul 25, 2014 | 30.27 | 30.31 | 29.84 | 30.07 | 17,301,714 | -0.92(-2.96%) |
Jul 24, 2014 | 30.98 | 31.06 | 30.75 | 30.99 | 15,400,990 | +0.02(+0.08%) |
Jul 23, 2014 | 31.11 | 31.51 | 30.95 | 30.96 | 21,666,766 | -1.97(-5.97%) |
Jul 22, 2014 | 33.12 | 33.16 | 32.93 | 32.93 | 3,208,992 | -0.11(-0.32%) |
Jul 21, 2014 | 32.94 | 33.09 | 32.91 | 33.04 | 3,290,436 | -0.20(-0.61%) |
Jul 18, 2014 | 33.03 | 33.30 | 32.94 | 33.24 | 3,189,619 | +0.40(+1.21%) |
Jul 17, 2014 | 32.88 | 33.12 | 32.81 | 32.85 | 4,259,652 | -0.14(-0.43%) |
Jul 16, 2014 | 32.96 | 33.14 | 32.81 | 32.99 | 5,253,038 | -0.01(-0.02%) |
Jul 15, 2014 | 33.07 | 33.12 | 32.88 | 32.99 | 3,274,522 | -0.16(-0.49%) |
Jul 14, 2014 | 33.16 | 33.20 | 33.06 | 33.16 | 3,267,838 | -0.08(-0.24%) |
Jul 11, 2014 | 33.20 | 33.40 | 33.11 | 33.24 | 3,598,536 | -0.43(-1.27%) |
Jul 10, 2014 | 33.35 | 33.72 | 33.32 | 33.66 | 4,003,368 | +0.33(+0.98%) |
Jul 09, 2014 | 33.12 | 33.42 | 33.07 | 33.33 | 2,684,819 | +0.32(+0.96%) |
Jul 08, 2014 | 33.22 | 33.25 | 32.97 | 33.02 | 2,714,259 | -0.46(-1.39%) |
Jul 07, 2014 | 33.61 | 33.73 | 33.45 | 33.48 | 2,915,152 | -0.25(-0.75%) |
Jul 03, 2014 | 33.89 | 33.74 | 33.74 | 33.74 | 1,791,369 | +0.14(+0.41%) |
Jul 02, 2014 | 33.51 | 33.69 | 33.48 | 33.60 | 2,552,098 | +0.07(+0.20%) |
Jul 01, 2014 | 33.63 | 33.71 | 33.44 | 33.53 | 5,513,280 | +0.44(+1.33%) |
Jun 30, 2014 | 33.19 | 33.32 | 33.02 | 33.09 | 2,853,793 | -0.19(-0.56%) |
Jun 27, 2014 | 33.37 | 33.40 | 33.24 | 33.28 | 1,890,361 | +0.07(+0.21%) |
Jun 26, 2014 | 33.07 | 33.24 | 32.91 | 33.21 | 2,331,159 | +0.15(+0.47%) |
Jun 25, 2014 | 33.04 | 33.15 | 32.90 | 33.06 | 3,879,766 | -0.19(-0.56%) |
Jun 24, 2014 | 33.22 | 33.38 | 33.19 | 33.24 | 3,413,668 | -0.09(-0.28%) |
Jun 23, 2014 | 33.26 | 33.36 | 33.23 | 33.33 | 3,239,704 | -0.41(-1.23%) |
Jun 20, 2014 | 33.84 | 33.85 | 33.66 | 33.75 | 2,615,957 | +0.07(+0.20%) |
Jun 19, 2014 | 33.69 | 33.79 | 33.65 | 33.68 | 2,021,474 | +0.30(+0.89%) |
Jun 18, 2014 | 33.28 | 33.43 | 33.23 | 33.38 | 2,609,802 | -0.06(-0.19%) |
Jun 17, 2014 | 33.66 | 33.53 | 33.31 | 33.45 | 2,526,426 | -0.21(-0.62%) |
Jun 16, 2014 | 33.74 | 33.84 | 33.63 | 33.66 | 3,526,621 | -0.07(-0.20%) |
Jun 13, 2014 | 33.66 | 33.88 | 33.61 | 33.72 | 2,426,904 | +0.06(+0.18%) |
Jun 12, 2014 | 33.84 | 33.87 | 33.60 | 33.66 | 2,370,133 | +0.06(+0.18%) |
Jun 11, 2014 | 33.61 | 33.72 | 33.55 | 33.60 | 3,634,355 | +0.19(+0.56%) |
Jun 10, 2014 | 33.34 | 33.43 | 33.30 | 33.42 | 2,035,324 | +0.19(+0.56%) |
Jun 06, 2014 | 33.12 | 33.29 | 33.07 | 33.23 | 2,841,539 | +0.25(+0.75%) |
Jun 05, 2014 | 33.12 | 33.13 | 32.97 | 32.98 | 3,405,339 | +0.13(+0.40%) |
Jun 04, 2014 | 32.94 | 32.99 | 32.81 | 32.85 | 3,849,993 | -0.08(-0.24%) |
Jun 03, 2014 | 33.01 | 33.04 | 32.88 | 32.93 | 4,229,029 | -0.27(-0.82%) |
Jun 02, 2014 | 33.12 | 33.24 | 33.10 | 33.20 | 2,561,592 | -0.17(-0.52%) |
May 30, 2014 | 33.42 | 33.54 | 33.35 | 33.38 | 2,841,943 | -0.27(-0.81%) |
May 29, 2014 | 33.62 | 33.75 | 33.55 | 33.65 | 2,799,551 | +0.37(+1.12%) |
May 28, 2014 | 33.48 | 33.68 | 33.28 | 33.28 | 3,648,901 | -0.73(-2.15%) |
May 27, 2014 | 34.21 | 34.21 | 33.95 | 34.01 | 4,777,412 | +0.07(+0.22%) |
May 23, 2014 | 34.03 | 33.94 | 33.94 | 33.94 | 2,399,805 | -0.22(-0.65%) |
May 22, 2014 | 34.19 | 34.26 | 34.11 | 34.16 | 1,511,735 | -0.08(-0.22%) |
May 21, 2014 | 34.09 | 34.34 | 34.05 | 34.23 | 2,459,217 | +0.38(+1.11%) |
May 20, 2014 | 33.92 | 33.99 | 33.79 | 33.85 | 2,930,097 | -0.08(-0.24%) |
May 19, 2014 | 33.91 | 34.05 | 33.82 | 33.94 | 4,516,697 | -0.37(-1.06%) |
May 16, 2014 | 34.24 | 34.41 | 34.21 | 34.30 | 3,838,987 | -0.04(-0.11%) |
May 15, 2014 | 34.14 | 34.38 | 34.10 | 34.34 | 6,629,993 | +0.19(+0.54%) |
May 14, 2014 | 33.88 | 34.23 | 33.71 | 34.15 | 9,279,294 | +0.19(+0.57%) |
May 13, 2014 | 33.59 | 33.97 | 33.58 | 33.96 | 11,011,525 | +0.23(+0.69%) |
May 12, 2014 | 33.54 | 33.74 | 33.48 | 33.73 | 8,457,758 | +0.09(+0.27%) |
May 09, 2014 | 33.45 | 33.65 | 33.32 | 33.64 | 4,406,936 | +0.05(+0.16%) |
May 08, 2014 | 33.53 | 33.67 | 33.46 | 33.58 | 4,926,639 | -0.34(-0.99%) |
May 07, 2014 | 33.84 | 33.97 | 33.72 | 33.92 | 4,275,350 | +0.02(+0.05%) |
May 06, 2014 | 33.86 | 34.03 | 33.81 | 33.90 | 5,090,737 | +0.08(+0.24%) |
May 05, 2014 | 33.56 | 33.83 | 33.38 | 33.82 | 3,203,742 | +0.10(+0.29%) |
May 02, 2014 | 33.65 | 33.79 | 33.53 | 33.72 | 2,878,179 | -0.17(-0.49%) |