Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.67 | 31.74 | 31.48 | 31.51 | 1,042,575 | -0.56(-1.75%) |
Jul 30, 2014 | 32.21 | 32.25 | 31.98 | 32.07 | 1,069,818 | -0.45(-1.39%) |
Jul 29, 2014 | 32.80 | 32.80 | 32.50 | 32.52 | 896,519 | +0.02(+0.07%) |
Jul 28, 2014 | 32.59 | 32.60 | 32.37 | 32.50 | 863,447 | +0.10(+0.31%) |
Jul 25, 2014 | 32.54 | 32.62 | 32.30 | 32.40 | 866,930 | -0.50(-1.51%) |
Jul 24, 2014 | 33.05 | 33.05 | 32.83 | 32.89 | 920,014 | -0.34(-1.03%) |
Jul 23, 2014 | 33.49 | 33.49 | 33.20 | 33.23 | 1,267,217 | -0.15(-0.46%) |
Jul 22, 2014 | 33.42 | 33.43 | 33.31 | 33.39 | 1,734,720 | +0.42(+1.26%) |
Jul 21, 2014 | 32.80 | 32.99 | 32.75 | 32.97 | 641,582 | +0.16(+0.49%) |
Jul 18, 2014 | 32.67 | 32.87 | 32.61 | 32.81 | 605,650 | +0.01(+0.04%) |
Jul 17, 2014 | 33.05 | 33.22 | 32.77 | 32.80 | 815,417 | -0.13(-0.40%) |
Jul 16, 2014 | 32.95 | 33.01 | 32.86 | 32.93 | 742,282 | +0.23(+0.71%) |
Jul 15, 2014 | 32.82 | 32.86 | 32.62 | 32.69 | 1,696,010 | -0.25(-0.75%) |
Jul 14, 2014 | 32.95 | 33.00 | 32.88 | 32.94 | 1,230,743 | +0.23(+0.69%) |
Jul 11, 2014 | 32.52 | 32.75 | 32.51 | 32.72 | 1,169,718 | +0.14(+0.43%) |
Jul 10, 2014 | 32.52 | 32.62 | 32.40 | 32.58 | 2,031,705 | -0.41(-1.24%) |
Jul 09, 2014 | 32.91 | 33.05 | 32.86 | 32.99 | 1,498,807 | -0.21(-0.64%) |
Jul 08, 2014 | 33.11 | 33.26 | 33.10 | 33.20 | 1,725,471 | -0.04(-0.13%) |
Jul 07, 2014 | 33.15 | 33.29 | 33.12 | 33.24 | 1,201,019 | -0.17(-0.52%) |
Jul 03, 2014 | 33.30 | 33.42 | 33.42 | 33.42 | 686,728 | +0.09(+0.28%) |
Jul 02, 2014 | 33.17 | 33.33 | 33.15 | 33.32 | 1,374,496 | +0.07(+0.20%) |
Jul 01, 2014 | 33.02 | 33.27 | 32.98 | 33.26 | 1,209,562 | +0.23(+0.71%) |
Jun 30, 2014 | 32.99 | 33.09 | 32.93 | 33.02 | 828,675 | +0.26(+0.78%) |
Jun 27, 2014 | 32.75 | 32.77 | 32.67 | 32.77 | 700,571 | -0.07(-0.20%) |
Jun 26, 2014 | 32.80 | 32.87 | 32.52 | 32.83 | 674,829 | -0.04(-0.11%) |
Jun 25, 2014 | 32.92 | 33.04 | 32.82 | 32.87 | 1,207,424 | -0.37(-1.12%) |
Jun 24, 2014 | 33.32 | 33.42 | 33.23 | 33.24 | 1,165,781 | -0.07(-0.22%) |
Jun 23, 2014 | 33.38 | 33.38 | 33.18 | 33.31 | 1,269,826 | +0.07(+0.20%) |
Jun 20, 2014 | 33.27 | 33.37 | 33.22 | 33.25 | 769,136 | -0.03(-0.09%) |
Jun 19, 2014 | 33.32 | 33.48 | 33.24 | 33.28 | 705,472 | +0.10(+0.31%) |
Jun 18, 2014 | 33.06 | 33.18 | 32.93 | 33.18 | 819,263 | +0.13(+0.40%) |
Jun 17, 2014 | 32.97 | 33.12 | 32.96 | 33.04 | 1,025,133 | +0.12(+0.35%) |
Jun 16, 2014 | 32.88 | 33.00 | 32.83 | 32.93 | 625,036 | +0.02(+0.07%) |
Jun 13, 2014 | 32.97 | 33.04 | 32.83 | 32.91 | 839,261 | -0.07(-0.22%) |
Jun 12, 2014 | 33.09 | 33.11 | 32.94 | 32.98 | 1,240,646 | +0.24(+0.73%) |
Jun 11, 2014 | 32.84 | 32.84 | 32.69 | 32.74 | 1,037,406 | -0.04(-0.11%) |
Jun 10, 2014 | 32.66 | 32.80 | 32.64 | 32.77 | 826,166 | +0.40(+1.24%) |
Jun 06, 2014 | 32.25 | 32.39 | 32.17 | 32.37 | 2,113,296 | -0.46(-1.40%) |
Jun 05, 2014 | 32.73 | 32.87 | 32.63 | 32.83 | 1,452,943 | +0.04(+0.11%) |
Jun 04, 2014 | 32.90 | 32.91 | 32.72 | 32.80 | 1,475,000 | -0.17(-0.51%) |
Jun 03, 2014 | 32.80 | 32.97 | 32.77 | 32.96 | 3,503,353 | +0.26(+0.80%) |
Jun 02, 2014 | 32.72 | 32.75 | 32.63 | 32.70 | 1,167,992 | -0.07(-0.22%) |
May 30, 2014 | 32.75 | 32.82 | 32.69 | 32.77 | 1,428,504 | +0.03(+0.09%) |
May 29, 2014 | 32.75 | 32.80 | 32.68 | 32.75 | 1,083,357 | +0.28(+0.85%) |
May 28, 2014 | 32.36 | 32.56 | 32.34 | 32.47 | 980,934 | -0.13(-0.40%) |
May 27, 2014 | 32.64 | 32.72 | 32.48 | 32.60 | 1,082,140 | -0.07(-0.20%) |
May 23, 2014 | 32.59 | 32.67 | 32.67 | 32.67 | 1,055,544 | -0.14(-0.42%) |
May 22, 2014 | 32.91 | 32.94 | 32.77 | 32.80 | 938,612 | -0.31(-0.93%) |
May 21, 2014 | 33.11 | 33.16 | 33.00 | 33.11 | 1,609,143 | +0.12(+0.38%) |
May 20, 2014 | 32.99 | 33.16 | 32.91 | 32.99 | 1,394,538 | -0.43(-1.29%) |
May 19, 2014 | 33.48 | 33.49 | 33.30 | 33.42 | 1,675,229 | +0.24(+0.72%) |
May 16, 2014 | 33.13 | 33.20 | 33.04 | 33.18 | 1,644,352 | +0.39(+1.20%) |
May 15, 2014 | 32.95 | 32.96 | 32.72 | 32.78 | 3,173,847 | +0.28(+0.85%) |
May 14, 2014 | 32.53 | 32.64 | 32.48 | 32.51 | 2,076,888 | -0.06(-0.18%) |
May 13, 2014 | 32.56 | 32.62 | 32.46 | 32.56 | 882,362 | -0.01(-0.02%) |
May 12, 2014 | 32.56 | 32.62 | 32.51 | 32.57 | 1,633,743 | +0.21(+0.65%) |
May 09, 2014 | 32.46 | 32.49 | 32.30 | 32.36 | 1,907,511 | +0.10(+0.32%) |
May 08, 2014 | 32.26 | 32.37 | 32.22 | 32.26 | 956,349 | +0.09(+0.27%) |
May 07, 2014 | 32.03 | 32.21 | 32.01 | 32.17 | 1,170,191 | +0.29(+0.92%) |
May 06, 2014 | 31.90 | 32.04 | 31.83 | 31.88 | 1,169,746 | -0.01(-0.02%) |
May 05, 2014 | 31.77 | 31.96 | 31.72 | 31.88 | 907,032 | +0.05(+0.16%) |
May 02, 2014 | 31.75 | 31.94 | 31.73 | 31.83 | 1,274,190 | -0.33(-1.01%) |