Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.38 | 34.02 | 33.32 | 33.65 | 5,445,512 | -0.01(-0.04%) |
Jul 30, 2014 | 32.74 | 34.06 | 32.69 | 33.66 | 7,000,763 | +1.02(+3.12%) |
Jul 29, 2014 | 32.78 | 33.08 | 32.63 | 32.64 | 2,019,960 | -0.18(-0.56%) |
Jul 28, 2014 | 32.38 | 32.83 | 32.21 | 32.82 | 2,588,131 | +0.55(+1.69%) |
Jul 25, 2014 | 32.72 | 32.72 | 32.15 | 32.28 | 2,941,531 | -0.47(-1.42%) |
Jul 24, 2014 | 32.55 | 33.00 | 32.53 | 32.74 | 3,181,302 | +0.18(+0.54%) |
Jul 23, 2014 | 32.51 | 32.77 | 32.46 | 32.56 | 2,827,829 | +0.10(+0.31%) |
Jul 22, 2014 | 32.88 | 33.02 | 32.37 | 32.46 | 4,721,191 | -0.41(-1.24%) |
Jul 21, 2014 | 32.87 | 32.96 | 32.70 | 32.87 | 2,312,566 | -0.06(-0.17%) |
Jul 18, 2014 | 32.56 | 32.93 | 32.40 | 32.93 | 3,098,940 | +0.48(+1.49%) |
Jul 17, 2014 | 32.29 | 32.82 | 32.21 | 32.44 | 3,516,651 | +0.00(+0.00%) |
Jul 16, 2014 | 32.38 | 32.73 | 32.14 | 32.44 | 4,165,658 | +0.19(+0.58%) |
Jul 15, 2014 | 32.03 | 32.28 | 32.01 | 32.26 | 5,020,298 | +0.21(+0.65%) |
Jul 14, 2014 | 32.61 | 32.61 | 31.99 | 32.05 | 4,590,173 | -0.32(-0.99%) |
Jul 11, 2014 | 32.69 | 32.73 | 32.28 | 32.37 | 4,072,453 | -0.35(-1.08%) |
Jul 10, 2014 | 33.19 | 33.29 | 32.72 | 32.72 | 3,974,573 | -0.71(-2.12%) |
Jul 09, 2014 | 33.35 | 33.77 | 33.29 | 33.43 | 3,795,349 | +0.11(+0.34%) |
Jul 08, 2014 | 33.19 | 33.37 | 32.95 | 33.32 | 3,457,650 | +0.00(+0.00%) |
Jul 07, 2014 | 33.17 | 33.38 | 33.12 | 33.32 | 3,571,322 | +0.04(+0.13%) |
Jul 03, 2014 | 33.09 | 33.27 | 33.27 | 33.27 | 2,585,410 | +0.38(+1.15%) |
Jul 02, 2014 | 33.27 | 33.40 | 32.79 | 32.90 | 6,070,561 | -0.51(-1.52%) |
Jul 01, 2014 | 33.12 | 33.44 | 33.12 | 33.41 | 2,678,878 | +0.30(+0.91%) |
Jun 30, 2014 | 33.39 | 33.60 | 33.07 | 33.10 | 2,875,567 | -0.35(-1.03%) |
Jun 27, 2014 | 33.26 | 33.48 | 33.20 | 33.45 | 3,430,034 | +0.13(+0.40%) |
Jun 26, 2014 | 33.13 | 33.39 | 33.04 | 33.32 | 3,049,345 | +0.16(+0.47%) |
Jun 25, 2014 | 33.34 | 33.49 | 33.11 | 33.16 | 2,186,053 | -0.19(-0.58%) |
Jun 24, 2014 | 33.27 | 33.50 | 33.16 | 33.36 | 2,881,632 | +0.17(+0.51%) |
Jun 23, 2014 | 32.98 | 33.22 | 32.97 | 33.19 | 3,568,288 | +0.26(+0.78%) |
Jun 20, 2014 | 33.22 | 33.54 | 32.90 | 32.93 | 6,174,589 | -0.50(-1.50%) |
Jun 19, 2014 | 33.36 | 33.48 | 33.21 | 33.43 | 2,702,539 | +0.11(+0.32%) |
Jun 18, 2014 | 33.32 | 33.61 | 33.12 | 33.32 | 2,420,206 | +0.00(+0.00%) |
Jun 17, 2014 | 33.11 | 33.42 | 33.04 | 33.32 | 1,890,460 | +0.16(+0.49%) |
Jun 16, 2014 | 32.87 | 33.23 | 32.76 | 33.16 | 2,688,602 | +0.41(+1.25%) |
Jun 13, 2014 | 32.83 | 32.93 | 32.65 | 32.75 | 2,992,548 | -0.08(-0.25%) |
Jun 12, 2014 | 32.96 | 33.05 | 32.60 | 32.83 | 4,238,093 | -0.08(-0.23%) |
Jun 11, 2014 | 33.34 | 33.38 | 32.88 | 32.91 | 3,931,292 | -0.54(-1.62%) |
Jun 10, 2014 | 33.68 | 33.79 | 33.39 | 33.45 | 3,803,441 | -0.36(-1.08%) |
Jun 06, 2014 | 33.63 | 33.97 | 33.58 | 33.81 | 2,709,537 | +0.32(+0.95%) |
Jun 05, 2014 | 33.90 | 33.91 | 33.04 | 33.50 | 3,938,608 | -0.35(-1.03%) |
Jun 04, 2014 | 33.56 | 33.95 | 33.54 | 33.85 | 2,513,362 | +0.22(+0.65%) |
Jun 03, 2014 | 33.67 | 33.81 | 33.54 | 33.63 | 2,800,151 | -0.24(-0.70%) |
Jun 02, 2014 | 34.10 | 34.20 | 33.83 | 33.86 | 2,691,223 | -0.10(-0.29%) |
May 30, 2014 | 33.90 | 34.25 | 33.59 | 33.96 | 4,621,373 | -0.02(-0.07%) |
May 29, 2014 | 33.71 | 34.03 | 33.65 | 33.99 | 2,722,739 | +0.32(+0.96%) |
May 28, 2014 | 33.81 | 33.81 | 33.29 | 33.66 | 3,020,587 | -0.21(-0.63%) |
May 27, 2014 | 33.27 | 33.88 | 33.03 | 33.88 | 5,036,104 | +0.92(+2.78%) |
May 23, 2014 | 32.95 | 32.96 | 32.96 | 32.96 | 2,183,562 | -0.00(-0.01%) |
May 22, 2014 | 33.00 | 33.31 | 32.84 | 32.96 | 1,624,345 | +0.08(+0.26%) |
May 21, 2014 | 32.72 | 33.24 | 32.64 | 32.88 | 2,875,831 | +0.22(+0.67%) |
May 20, 2014 | 33.00 | 33.07 | 32.37 | 32.66 | 3,516,200 | -0.43(-1.30%) |
May 19, 2014 | 33.11 | 33.42 | 32.90 | 33.09 | 4,026,295 | -0.14(-0.41%) |
May 16, 2014 | 32.70 | 33.30 | 32.34 | 33.23 | 5,602,301 | +0.66(+2.01%) |
May 15, 2014 | 32.63 | 33.70 | 32.55 | 32.57 | 10,706,590 | -1.14(-3.37%) |
May 14, 2014 | 34.83 | 34.96 | 33.58 | 33.71 | 7,816,900 | -1.16(-3.33%) |
May 13, 2014 | 34.73 | 35.03 | 34.51 | 34.87 | 4,648,736 | +0.18(+0.52%) |
May 12, 2014 | 34.29 | 34.85 | 34.29 | 34.69 | 4,616,938 | +0.53(+1.55%) |
May 09, 2014 | 33.61 | 34.21 | 33.48 | 34.16 | 4,560,040 | +0.56(+1.65%) |
May 08, 2014 | 33.51 | 34.21 | 33.42 | 33.60 | 4,284,255 | +0.16(+0.49%) |
May 07, 2014 | 33.68 | 33.68 | 32.95 | 33.44 | 4,876,155 | -0.15(-0.45%) |
May 06, 2014 | 34.39 | 34.41 | 33.46 | 33.59 | 4,579,663 | -0.94(-2.71%) |
May 05, 2014 | 34.53 | 34.91 | 34.32 | 34.53 | 2,958,786 | -0.24(-0.68%) |
May 02, 2014 | 34.54 | 35.08 | 34.48 | 34.76 | 2,515,571 | +0.30(+0.87%) |