Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.91 | 29.91 | 29.60 | 29.78 | 3,309,625 | -0.22(-0.74%) |
Jul 30, 2014 | 29.76 | 30.13 | 29.72 | 30.01 | 2,501,495 | +0.37(+1.25%) |
Jul 29, 2014 | 29.73 | 29.80 | 29.50 | 29.64 | 2,314,033 | -0.14(-0.48%) |
Jul 28, 2014 | 29.63 | 29.81 | 29.63 | 29.78 | 2,026,853 | +0.10(+0.34%) |
Jul 25, 2014 | 29.73 | 29.91 | 29.54 | 29.68 | 1,866,152 | -0.08(-0.28%) |
Jul 24, 2014 | 29.77 | 29.81 | 29.64 | 29.76 | 2,956,394 | +0.10(+0.34%) |
Jul 23, 2014 | 29.87 | 29.87 | 29.51 | 29.66 | 6,594,087 | -0.17(-0.56%) |
Jul 22, 2014 | 30.27 | 30.35 | 29.74 | 29.83 | 6,285,997 | -0.40(-1.33%) |
Jul 21, 2014 | 30.35 | 30.35 | 29.76 | 30.23 | 6,616,490 | -0.20(-0.66%) |
Jul 18, 2014 | 30.53 | 30.65 | 30.18 | 30.43 | 8,037,656 | -0.22(-0.71%) |
Jul 17, 2014 | 31.19 | 31.28 | 30.22 | 30.65 | 17,983,698 | -2.16(-6.58%) |
Jul 16, 2014 | 32.91 | 33.12 | 32.74 | 32.81 | 5,580,552 | +0.08(+0.23%) |
Jul 15, 2014 | 33.35 | 33.44 | 32.70 | 32.74 | 5,011,160 | -0.61(-1.82%) |
Jul 14, 2014 | 33.18 | 33.45 | 32.99 | 33.34 | 3,019,298 | +0.45(+1.35%) |
Jul 11, 2014 | 33.07 | 33.18 | 32.87 | 32.90 | 3,084,335 | -0.10(-0.31%) |
Jul 10, 2014 | 33.11 | 33.24 | 32.97 | 33.00 | 2,458,465 | -0.26(-0.78%) |
Jul 09, 2014 | 32.95 | 33.34 | 32.95 | 33.26 | 3,110,781 | +0.30(+0.92%) |
Jul 08, 2014 | 33.06 | 33.24 | 32.86 | 32.96 | 2,374,796 | -0.18(-0.53%) |
Jul 07, 2014 | 33.44 | 33.63 | 33.08 | 33.13 | 2,306,798 | -0.32(-0.95%) |
Jul 03, 2014 | 33.31 | 33.45 | 33.45 | 33.45 | 1,773,789 | +0.45(+1.38%) |
Jul 02, 2014 | 33.27 | 33.32 | 32.94 | 33.00 | 1,992,575 | -0.17(-0.51%) |
Jul 01, 2014 | 32.76 | 33.35 | 32.72 | 33.17 | 2,009,055 | +0.40(+1.23%) |
Jun 30, 2014 | 33.25 | 33.25 | 32.66 | 32.76 | 2,076,513 | -0.30(-0.92%) |
Jun 27, 2014 | 32.98 | 33.18 | 32.88 | 33.07 | 5,677,772 | +0.09(+0.28%) |
Jun 26, 2014 | 32.83 | 32.97 | 32.44 | 32.97 | 1,437,410 | +0.13(+0.38%) |
Jun 25, 2014 | 32.95 | 33.08 | 32.80 | 32.85 | 1,308,865 | -0.09(-0.28%) |
Jun 24, 2014 | 33.14 | 33.20 | 32.90 | 32.94 | 1,394,440 | -0.21(-0.63%) |
Jun 23, 2014 | 33.00 | 33.25 | 32.86 | 33.15 | 1,948,464 | +0.15(+0.46%) |
Jun 20, 2014 | 32.87 | 33.02 | 32.61 | 33.00 | 3,069,824 | +0.26(+0.80%) |
Jun 19, 2014 | 33.02 | 33.13 | 32.65 | 32.74 | 1,716,676 | -0.23(-0.69%) |
Jun 18, 2014 | 32.56 | 33.08 | 32.41 | 32.97 | 2,093,768 | +0.47(+1.45%) |
Jun 17, 2014 | 32.45 | 32.55 | 32.24 | 32.49 | 2,844,277 | +0.05(+0.16%) |
Jun 16, 2014 | 32.28 | 32.62 | 32.22 | 32.44 | 3,046,372 | +0.10(+0.31%) |
Jun 13, 2014 | 32.51 | 32.64 | 32.23 | 32.34 | 2,498,078 | -0.04(-0.13%) |
Jun 12, 2014 | 32.65 | 32.70 | 32.36 | 32.39 | 3,314,750 | -0.29(-0.90%) |
Jun 11, 2014 | 32.63 | 32.78 | 32.56 | 32.68 | 2,202,428 | -0.04(-0.13%) |
Jun 10, 2014 | 32.82 | 32.93 | 32.68 | 32.72 | 2,488,324 | +0.09(+0.28%) |
Jun 06, 2014 | 33.03 | 33.03 | 32.57 | 32.63 | 2,658,334 | -0.24(-0.74%) |
Jun 05, 2014 | 32.71 | 32.87 | 32.49 | 32.87 | 1,420,093 | +0.19(+0.59%) |
Jun 04, 2014 | 32.21 | 32.71 | 32.18 | 32.68 | 1,560,285 | +0.35(+1.09%) |
Jun 03, 2014 | 32.22 | 32.60 | 32.20 | 32.33 | 2,710,786 | -0.16(-0.49%) |
Jun 02, 2014 | 32.68 | 32.71 | 32.47 | 32.49 | 1,560,216 | -0.16(-0.49%) |
May 30, 2014 | 32.60 | 32.70 | 32.46 | 32.65 | 2,002,745 | +0.03(+0.08%) |
May 29, 2014 | 32.50 | 32.66 | 32.28 | 32.62 | 1,963,958 | +0.28(+0.86%) |
May 28, 2014 | 32.57 | 32.57 | 32.26 | 32.34 | 1,984,485 | -0.18(-0.57%) |
May 27, 2014 | 32.56 | 32.61 | 32.36 | 32.53 | 1,739,872 | +0.11(+0.34%) |
May 23, 2014 | 32.60 | 32.42 | 32.42 | 32.42 | 1,468,939 | -0.11(-0.32%) |
May 22, 2014 | 32.26 | 32.53 | 32.07 | 32.52 | 1,008,074 | +0.25(+0.77%) |
May 21, 2014 | 32.07 | 32.32 | 32.01 | 32.28 | 1,538,703 | +0.20(+0.63%) |
May 20, 2014 | 32.28 | 32.38 | 31.91 | 32.07 | 2,380,994 | -0.16(-0.49%) |
May 19, 2014 | 32.32 | 32.48 | 32.22 | 32.23 | 2,129,743 | -0.16(-0.49%) |
May 16, 2014 | 32.25 | 32.49 | 32.14 | 32.39 | 2,361,798 | +0.09(+0.28%) |
May 15, 2014 | 32.60 | 32.67 | 32.05 | 32.30 | 3,680,531 | -0.39(-1.20%) |
May 14, 2014 | 32.95 | 33.10 | 32.67 | 32.69 | 2,797,278 | -0.39(-1.18%) |
May 13, 2014 | 33.11 | 33.13 | 32.89 | 33.08 | 1,808,740 | +0.05(+0.15%) |
May 12, 2014 | 32.92 | 33.11 | 32.82 | 33.03 | 2,234,570 | +0.21(+0.63%) |
May 09, 2014 | 32.64 | 32.87 | 32.51 | 32.82 | 1,859,097 | +0.11(+0.33%) |
May 08, 2014 | 32.78 | 33.12 | 32.56 | 32.72 | 2,386,110 | -0.09(-0.28%) |
May 07, 2014 | 31.67 | 32.89 | 31.67 | 32.81 | 3,807,286 | +0.20(+0.61%) |
May 06, 2014 | 32.59 | 32.88 | 32.56 | 32.61 | 5,746,978 | -0.14(-0.43%) |
May 05, 2014 | 32.85 | 32.93 | 32.52 | 32.75 | 3,100,630 | -0.18(-0.56%) |
May 02, 2014 | 32.99 | 33.13 | 32.80 | 32.93 | 2,550,415 | +0.14(+0.43%) |