Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.30 | 32.59 | 31.37 | 31.49 | 289,526 | -1.22(-3.73%) |
Jul 30, 2014 | 32.84 | 32.88 | 32.08 | 32.71 | 211,015 | +0.11(+0.34%) |
Jul 29, 2014 | 32.40 | 32.86 | 32.39 | 32.60 | 221,552 | +0.20(+0.62%) |
Jul 28, 2014 | 32.58 | 32.87 | 31.66 | 32.40 | 281,910 | -0.18(-0.55%) |
Jul 25, 2014 | 32.99 | 33.18 | 32.50 | 32.58 | 243,929 | -0.57(-1.72%) |
Jul 24, 2014 | 33.80 | 33.99 | 32.92 | 33.15 | 200,429 | -0.62(-1.84%) |
Jul 23, 2014 | 34.26 | 34.41 | 33.42 | 33.77 | 231,415 | -0.30(-0.88%) |
Jul 22, 2014 | 34.01 | 34.69 | 33.84 | 34.07 | 290,176 | +0.25(+0.74%) |
Jul 21, 2014 | 33.64 | 33.93 | 32.99 | 33.82 | 349,757 | +0.02(+0.06%) |
Jul 18, 2014 | 33.17 | 34.32 | 33.17 | 33.80 | 276,103 | +0.73(+2.21%) |
Jul 17, 2014 | 34.35 | 34.50 | 33.05 | 33.07 | 351,361 | -1.32(-3.84%) |
Jul 16, 2014 | 35.00 | 35.22 | 34.16 | 34.39 | 293,903 | -0.01(-0.03%) |
Jul 15, 2014 | 35.49 | 35.93 | 34.34 | 34.40 | 341,231 | -0.93(-2.63%) |
Jul 14, 2014 | 33.50 | 35.81 | 33.43 | 35.33 | 841,050 | +1.90(+5.68%) |
Jul 11, 2014 | 34.33 | 34.52 | 33.39 | 33.43 | 446,982 | -0.72(-2.11%) |
Jul 10, 2014 | 34.17 | 34.74 | 33.26 | 34.15 | 888,971 | -0.90(-2.57%) |
Jul 09, 2014 | 32.99 | 36.45 | 32.67 | 35.05 | 3,110,225 | +4.09(+13.21%) |
Jul 08, 2014 | 31.52 | 31.74 | 30.30 | 30.96 | 712,576 | -0.58(-1.84%) |
Jul 07, 2014 | 32.10 | 32.22 | 31.12 | 31.54 | 475,009 | -0.45(-1.41%) |
Jul 03, 2014 | 32.13 | 31.99 | 31.99 | 31.99 | 93,900 | -0.08(-0.25%) |
Jul 02, 2014 | 33.19 | 33.43 | 31.89 | 32.07 | 372,943 | -1.12(-3.37%) |
Jul 01, 2014 | 31.85 | 33.28 | 31.85 | 33.19 | 370,987 | +1.39(+4.37%) |
Jun 30, 2014 | 31.51 | 31.85 | 31.19 | 31.80 | 201,021 | +0.41(+1.31%) |
Jun 27, 2014 | 31.28 | 31.71 | 31.23 | 31.39 | 394,401 | +0.01(+0.03%) |
Jun 26, 2014 | 31.87 | 31.92 | 31.22 | 31.38 | 183,764 | -0.50(-1.57%) |
Jun 25, 2014 | 31.59 | 31.91 | 31.17 | 31.88 | 249,165 | +0.32(+1.01%) |
Jun 24, 2014 | 31.67 | 32.62 | 31.22 | 31.56 | 406,010 | -0.26(-0.82%) |
Jun 23, 2014 | 31.65 | 32.30 | 31.15 | 31.82 | 279,385 | +0.40(+1.27%) |
Jun 20, 2014 | 31.52 | 31.83 | 31.31 | 31.42 | 318,830 | -0.08(-0.25%) |
Jun 19, 2014 | 32.19 | 32.43 | 31.31 | 31.50 | 484,311 | -0.71(-2.20%) |
Jun 18, 2014 | 32.99 | 33.21 | 32.05 | 32.21 | 330,435 | -0.72(-2.19%) |
Jun 17, 2014 | 33.79 | 33.79 | 32.69 | 32.93 | 450,990 | -1.82(-5.24%) |
Jun 16, 2014 | 34.82 | 35.19 | 34.51 | 34.75 | 186,923 | +0.11(+0.32%) |
Jun 13, 2014 | 34.34 | 34.68 | 33.88 | 34.64 | 148,300 | +0.44(+1.29%) |
Jun 12, 2014 | 34.62 | 34.99 | 34.05 | 34.20 | 188,847 | -0.56(-1.61%) |
Jun 11, 2014 | 36.16 | 36.50 | 34.54 | 34.76 | 319,710 | -0.67(-1.89%) |
Jun 10, 2014 | 34.44 | 35.49 | 33.69 | 35.43 | 360,272 | +2.01(+6.01%) |
Jun 06, 2014 | 33.46 | 33.74 | 33.19 | 33.42 | 148,289 | +0.23(+0.69%) |
Jun 05, 2014 | 32.43 | 33.32 | 32.18 | 33.19 | 170,311 | +0.93(+2.88%) |
Jun 04, 2014 | 31.76 | 32.59 | 31.60 | 32.26 | 131,168 | +0.32(+1.00%) |
Jun 03, 2014 | 32.00 | 32.25 | 31.48 | 31.94 | 130,586 | -0.13(-0.41%) |
Jun 02, 2014 | 32.24 | 32.58 | 31.90 | 32.07 | 162,548 | -0.05(-0.16%) |
May 30, 2014 | 32.08 | 32.48 | 31.86 | 32.12 | 158,352 | +0.03(+0.09%) |
May 29, 2014 | 32.68 | 32.82 | 31.71 | 32.09 | 204,284 | -0.35(-1.08%) |
May 28, 2014 | 32.22 | 32.68 | 32.10 | 32.44 | 134,323 | +0.16(+0.50%) |
May 27, 2014 | 32.85 | 32.93 | 32.09 | 32.28 | 151,783 | -0.25(-0.77%) |
May 23, 2014 | 31.50 | 32.53 | 32.53 | 32.53 | 226,600 | +1.10(+3.50%) |
May 22, 2014 | 30.72 | 31.46 | 30.68 | 31.43 | 89,290 | +0.75(+2.44%) |
May 21, 2014 | 30.97 | 31.27 | 30.20 | 30.68 | 187,192 | -0.17(-0.55%) |
May 20, 2014 | 31.85 | 31.88 | 30.30 | 30.85 | 356,114 | -0.94(-2.96%) |
May 19, 2014 | 31.05 | 32.29 | 31.05 | 31.79 | 211,469 | +0.26(+0.82%) |
May 16, 2014 | 32.42 | 32.55 | 31.16 | 31.53 | 320,919 | -0.90(-2.78%) |
May 15, 2014 | 33.08 | 33.11 | 32.04 | 32.43 | 223,774 | -0.78(-2.35%) |
May 14, 2014 | 34.05 | 34.05 | 33.05 | 33.21 | 181,020 | -0.97(-2.84%) |
May 13, 2014 | 34.93 | 35.13 | 34.10 | 34.18 | 259,122 | -0.65(-1.87%) |
May 12, 2014 | 33.89 | 35.17 | 33.73 | 34.83 | 359,959 | +1.72(+5.19%) |
May 09, 2014 | 32.04 | 33.24 | 31.82 | 33.11 | 307,156 | +0.90(+2.79%) |
May 08, 2014 | 32.96 | 33.28 | 32.11 | 32.21 | 212,013 | -0.82(-2.48%) |
May 07, 2014 | 33.22 | 33.31 | 32.21 | 33.03 | 215,726 | -0.27(-0.81%) |
May 06, 2014 | 33.87 | 34.09 | 33.28 | 33.30 | 290,906 | -0.70(-2.06%) |
May 05, 2014 | 33.25 | 34.23 | 33.10 | 34.00 | 169,226 | +0.33(+0.98%) |
May 02, 2014 | 34.12 | 34.21 | 33.41 | 33.67 | 215,680 | -0.17(-0.49%) |