Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.89 | 30.95 | 30.70 | 30.72 | 1,069,128 | -0.55(-1.75%) |
Jul 30, 2014 | 31.41 | 31.45 | 31.19 | 31.27 | 1,097,064 | -0.44(-1.39%) |
Jul 29, 2014 | 31.98 | 31.99 | 31.69 | 31.71 | 919,352 | +0.02(+0.07%) |
Jul 28, 2014 | 31.78 | 31.79 | 31.56 | 31.69 | 885,437 | +0.10(+0.31%) |
Jul 25, 2014 | 31.73 | 31.81 | 31.50 | 31.59 | 889,010 | -0.48(-1.51%) |
Jul 24, 2014 | 32.23 | 32.23 | 32.02 | 32.07 | 943,445 | -0.33(-1.03%) |
Jul 23, 2014 | 32.66 | 32.66 | 32.38 | 32.41 | 1,299,491 | -0.15(-0.46%) |
Jul 22, 2014 | 32.59 | 32.60 | 32.48 | 32.56 | 1,778,900 | +0.41(+1.26%) |
Jul 21, 2014 | 31.98 | 32.17 | 31.94 | 32.15 | 657,922 | +0.16(+0.49%) |
Jul 18, 2014 | 31.85 | 32.05 | 31.80 | 32.00 | 621,075 | +0.01(+0.04%) |
Jul 17, 2014 | 32.23 | 32.39 | 31.96 | 31.98 | 836,184 | -0.13(-0.40%) |
Jul 16, 2014 | 32.13 | 32.19 | 32.04 | 32.11 | 761,187 | +0.23(+0.71%) |
Jul 15, 2014 | 32.00 | 32.04 | 31.81 | 31.88 | 1,739,204 | -0.24(-0.75%) |
Jul 14, 2014 | 32.13 | 32.18 | 32.06 | 32.12 | 1,262,088 | +0.22(+0.69%) |
Jul 11, 2014 | 31.71 | 31.93 | 31.70 | 31.90 | 1,199,509 | +0.13(+0.42%) |
Jul 10, 2014 | 31.71 | 31.81 | 31.59 | 31.77 | 2,083,449 | -0.40(-1.24%) |
Jul 09, 2014 | 32.09 | 32.23 | 32.05 | 32.17 | 1,536,979 | -0.21(-0.64%) |
Jul 08, 2014 | 32.29 | 32.43 | 32.27 | 32.37 | 1,769,416 | -0.04(-0.13%) |
Jul 07, 2014 | 32.32 | 32.46 | 32.30 | 32.42 | 1,231,607 | -0.17(-0.52%) |
Jul 03, 2014 | 32.47 | 32.59 | 32.59 | 32.59 | 704,217 | +0.09(+0.28%) |
Jul 02, 2014 | 32.34 | 32.50 | 32.33 | 32.49 | 1,409,502 | +0.06(+0.20%) |
Jul 01, 2014 | 32.20 | 32.44 | 32.16 | 32.43 | 1,240,367 | +0.23(+0.71%) |
Jun 30, 2014 | 32.17 | 32.27 | 32.11 | 32.20 | 849,780 | +0.25(+0.78%) |
Jun 27, 2014 | 31.93 | 31.95 | 31.85 | 31.95 | 718,413 | -0.06(-0.20%) |
Jun 26, 2014 | 31.98 | 32.05 | 31.71 | 32.02 | 692,016 | -0.04(-0.11%) |
Jun 25, 2014 | 32.10 | 32.22 | 32.00 | 32.05 | 1,238,175 | -0.36(-1.12%) |
Jun 24, 2014 | 32.49 | 32.59 | 32.41 | 32.42 | 1,195,472 | -0.07(-0.22%) |
Jun 23, 2014 | 32.55 | 32.55 | 32.36 | 32.49 | 1,302,167 | +0.06(+0.20%) |
Jun 20, 2014 | 32.44 | 32.54 | 32.39 | 32.42 | 788,725 | -0.03(-0.09%) |
Jun 19, 2014 | 32.49 | 32.65 | 32.42 | 32.45 | 723,439 | +0.10(+0.31%) |
Jun 18, 2014 | 32.24 | 32.36 | 32.11 | 32.35 | 840,128 | +0.13(+0.40%) |
Jun 17, 2014 | 32.15 | 32.30 | 32.14 | 32.22 | 1,051,241 | +0.11(+0.35%) |
Jun 16, 2014 | 32.07 | 32.18 | 32.01 | 32.11 | 640,955 | +0.02(+0.07%) |
Jun 13, 2014 | 32.15 | 32.22 | 32.02 | 32.09 | 860,635 | -0.07(-0.22%) |
Jun 12, 2014 | 32.27 | 32.29 | 32.12 | 32.16 | 1,272,243 | +0.23(+0.73%) |
Jun 11, 2014 | 32.02 | 32.02 | 31.88 | 31.93 | 1,063,827 | -0.04(-0.11%) |
Jun 10, 2014 | 31.85 | 31.99 | 31.83 | 31.96 | 847,207 | +0.39(+1.24%) |
Jun 06, 2014 | 31.45 | 31.58 | 31.37 | 31.57 | 2,167,118 | -0.45(-1.40%) |
Jun 05, 2014 | 31.92 | 32.05 | 31.82 | 32.02 | 1,489,947 | +0.04(+0.11%) |
Jun 04, 2014 | 32.08 | 32.10 | 31.90 | 31.98 | 1,512,565 | -0.16(-0.51%) |
Jun 03, 2014 | 31.99 | 32.15 | 31.95 | 32.15 | 3,592,578 | +0.26(+0.80%) |
Jun 02, 2014 | 31.90 | 31.93 | 31.82 | 31.89 | 1,197,738 | -0.07(-0.22%) |
May 30, 2014 | 31.94 | 32.00 | 31.88 | 31.96 | 1,464,885 | +0.03(+0.09%) |
May 29, 2014 | 31.94 | 31.98 | 31.86 | 31.93 | 1,110,949 | +0.27(+0.85%) |
May 28, 2014 | 31.56 | 31.75 | 31.53 | 31.66 | 1,005,917 | -0.13(-0.40%) |
May 27, 2014 | 31.83 | 31.90 | 31.68 | 31.79 | 1,109,701 | -0.06(-0.20%) |
May 23, 2014 | 31.78 | 31.85 | 31.85 | 31.85 | 1,082,427 | -0.13(-0.42%) |
May 22, 2014 | 32.10 | 32.12 | 31.95 | 31.99 | 962,517 | -0.30(-0.93%) |
May 21, 2014 | 32.29 | 32.34 | 32.18 | 32.29 | 1,650,125 | +0.12(+0.38%) |
May 20, 2014 | 32.17 | 32.34 | 32.09 | 32.17 | 1,430,054 | -0.42(-1.29%) |
May 19, 2014 | 32.65 | 32.66 | 32.47 | 32.59 | 1,717,895 | +0.23(+0.72%) |
May 16, 2014 | 32.31 | 32.37 | 32.22 | 32.35 | 1,686,231 | +0.38(+1.20%) |
May 15, 2014 | 32.13 | 32.15 | 31.90 | 31.97 | 3,254,680 | +0.27(+0.85%) |
May 14, 2014 | 31.73 | 31.83 | 31.68 | 31.70 | 2,129,783 | -0.06(-0.18%) |
May 13, 2014 | 31.75 | 31.81 | 31.65 | 31.75 | 904,834 | -0.01(-0.02%) |
May 12, 2014 | 31.75 | 31.81 | 31.70 | 31.76 | 1,675,352 | +0.21(+0.65%) |
May 09, 2014 | 31.66 | 31.68 | 31.50 | 31.56 | 1,956,092 | +0.10(+0.32%) |
May 08, 2014 | 31.46 | 31.57 | 31.42 | 31.46 | 980,706 | +0.09(+0.27%) |
May 07, 2014 | 31.24 | 31.41 | 31.21 | 31.37 | 1,199,994 | +0.29(+0.92%) |
May 06, 2014 | 31.11 | 31.25 | 31.03 | 31.08 | 1,199,543 | -0.01(-0.02%) |
May 05, 2014 | 30.98 | 31.16 | 30.93 | 31.09 | 930,137 | +0.05(+0.16%) |
May 02, 2014 | 30.96 | 31.15 | 30.94 | 31.04 | 1,306,647 | -0.32(-1.01%) |