Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.59 | 33.73 | 32.99 | 32.99 | 1,674,305 | +0.06(+0.17%) |
Jul 30, 2014 | 32.70 | 32.93 | 32.45 | 32.93 | 3,757,449 | +0.49(+1.52%) |
Jul 29, 2014 | 32.70 | 32.75 | 32.44 | 32.44 | 2,105,529 | +0.14(+0.43%) |
Jul 28, 2014 | 32.39 | 32.48 | 32.14 | 32.30 | 2,162,439 | +0.13(+0.41%) |
Jul 25, 2014 | 32.63 | 32.65 | 32.08 | 32.17 | 1,063,589 | -0.67(-2.04%) |
Jul 24, 2014 | 32.85 | 32.89 | 32.72 | 32.84 | 1,526,772 | +0.05(+0.15%) |
Jul 23, 2014 | 32.84 | 32.88 | 32.70 | 32.79 | 763,029 | +0.08(+0.25%) |
Jul 22, 2014 | 32.68 | 32.85 | 32.57 | 32.70 | 918,466 | +0.22(+0.68%) |
Jul 21, 2014 | 32.39 | 32.51 | 32.26 | 32.48 | 1,291,552 | -0.06(-0.17%) |
Jul 18, 2014 | 32.29 | 32.62 | 32.22 | 32.54 | 469,135 | +0.42(+1.32%) |
Jul 17, 2014 | 32.49 | 32.71 | 32.02 | 32.12 | 1,188,868 | -0.61(-1.85%) |
Jul 16, 2014 | 32.73 | 32.74 | 32.53 | 32.72 | 1,058,895 | +0.27(+0.82%) |
Jul 15, 2014 | 32.68 | 32.73 | 32.33 | 32.46 | 1,238,638 | -0.30(-0.92%) |
Jul 14, 2014 | 32.90 | 32.96 | 32.70 | 32.76 | 692,791 | +0.18(+0.54%) |
Jul 11, 2014 | 32.47 | 32.79 | 32.40 | 32.58 | 1,277,730 | -0.03(-0.08%) |
Jul 10, 2014 | 32.54 | 32.72 | 32.48 | 32.61 | 1,580,135 | -0.36(-1.09%) |
Jul 09, 2014 | 32.74 | 33.00 | 32.65 | 32.97 | 592,492 | +0.28(+0.85%) |
Jul 08, 2014 | 32.96 | 32.98 | 32.68 | 32.69 | 840,923 | -0.32(-0.96%) |
Jul 07, 2014 | 33.03 | 33.30 | 32.92 | 33.01 | 1,838,069 | -0.73(-2.15%) |
Jul 03, 2014 | 33.64 | 33.73 | 33.73 | 33.73 | 547,455 | +0.16(+0.47%) |
Jul 02, 2014 | 33.35 | 33.63 | 33.30 | 33.57 | 1,147,296 | -0.05(-0.15%) |
Jul 01, 2014 | 33.51 | 33.74 | 33.40 | 33.63 | 890,721 | +0.07(+0.21%) |
Jun 30, 2014 | 33.56 | 33.67 | 33.45 | 33.56 | 1,171,132 | -0.09(-0.26%) |
Jun 27, 2014 | 33.47 | 33.68 | 33.30 | 33.64 | 2,316,645 | +0.21(+0.64%) |
Jun 26, 2014 | 33.61 | 33.64 | 33.20 | 33.43 | 1,257,908 | -0.33(-0.99%) |
Jun 25, 2014 | 33.67 | 33.78 | 33.57 | 33.76 | 1,529,114 | -0.18(-0.52%) |
Jun 24, 2014 | 34.16 | 34.24 | 33.91 | 33.94 | 1,516,091 | -0.36(-1.05%) |
Jun 23, 2014 | 34.19 | 34.30 | 34.02 | 34.30 | 948,000 | -0.11(-0.31%) |
Jun 20, 2014 | 34.31 | 34.46 | 34.27 | 34.41 | 1,421,767 | +0.08(+0.22%) |
Jun 19, 2014 | 34.23 | 34.34 | 34.11 | 34.33 | 8,106,686 | +0.42(+1.23%) |
Jun 18, 2014 | 34.09 | 34.10 | 33.81 | 33.92 | 2,103,234 | -0.17(-0.50%) |
Jun 17, 2014 | 33.82 | 34.12 | 33.80 | 34.09 | 814,100 | +0.11(+0.32%) |
Jun 16, 2014 | 33.97 | 34.02 | 33.74 | 33.98 | 555,538 | +0.04(+0.11%) |
Jun 13, 2014 | 33.85 | 34.05 | 33.83 | 33.94 | 740,630 | +0.06(+0.17%) |
Jun 12, 2014 | 33.87 | 33.93 | 33.76 | 33.88 | 712,910 | +0.06(+0.17%) |
Jun 11, 2014 | 33.90 | 33.92 | 33.71 | 33.83 | 3,950,440 | -0.13(-0.37%) |
Jun 10, 2014 | 34.01 | 34.15 | 33.91 | 33.95 | 1,249,289 | -0.19(-0.55%) |
Jun 06, 2014 | 34.08 | 34.14 | 33.96 | 34.14 | 660,695 | +0.06(+0.19%) |
Jun 05, 2014 | 33.87 | 34.08 | 33.80 | 34.08 | 1,184,080 | +0.29(+0.86%) |
Jun 04, 2014 | 33.74 | 33.79 | 33.62 | 33.79 | 963,069 | +0.16(+0.47%) |
Jun 03, 2014 | 33.54 | 33.63 | 33.45 | 33.63 | 4,130,573 | +0.15(+0.45%) |
Jun 02, 2014 | 33.51 | 33.57 | 33.37 | 33.48 | 1,447,277 | -0.16(-0.47%) |
May 30, 2014 | 33.52 | 33.83 | 33.47 | 33.64 | 1,339,424 | +0.01(+0.04%) |
May 29, 2014 | 33.51 | 33.63 | 33.45 | 33.63 | 922,420 | +0.18(+0.55%) |
May 28, 2014 | 33.39 | 33.52 | 33.20 | 33.44 | 1,645,222 | -0.12(-0.36%) |
May 27, 2014 | 33.58 | 33.64 | 33.34 | 33.56 | 1,123,257 | +0.25(+0.74%) |
May 23, 2014 | 33.35 | 33.32 | 33.32 | 33.32 | 362,223 | -0.03(-0.09%) |
May 22, 2014 | 33.12 | 33.42 | 33.09 | 33.35 | 1,995,828 | -0.15(-0.46%) |
May 21, 2014 | 33.21 | 33.51 | 33.20 | 33.50 | 561,397 | +0.33(+0.99%) |
May 20, 2014 | 33.35 | 33.44 | 33.09 | 33.17 | 606,995 | -0.28(-0.83%) |
May 19, 2014 | 33.28 | 33.45 | 33.20 | 33.45 | 764,898 | -0.06(-0.19%) |
May 16, 2014 | 33.39 | 33.51 | 33.25 | 33.51 | 1,739,374 | +0.31(+0.93%) |
May 15, 2014 | 33.06 | 33.30 | 32.84 | 33.20 | 1,177,789 | +0.02(+0.06%) |
May 14, 2014 | 33.51 | 33.63 | 33.18 | 33.18 | 2,156,448 | +0.09(+0.29%) |
May 13, 2014 | 33.21 | 33.23 | 33.03 | 33.09 | 769,635 | -0.23(-0.70%) |
May 12, 2014 | 33.33 | 33.37 | 33.16 | 33.32 | 1,343,593 | +0.52(+1.58%) |
May 09, 2014 | 33.04 | 33.11 | 32.80 | 32.80 | 1,310,611 | -0.43(-1.29%) |
May 08, 2014 | 33.32 | 33.45 | 33.15 | 33.23 | 2,123,795 | -0.28(-0.83%) |
May 07, 2014 | 33.23 | 33.68 | 33.04 | 33.51 | 1,345,307 | +0.41(+1.24%) |
May 06, 2014 | 33.13 | 33.23 | 32.99 | 33.10 | 950,466 | -0.11(-0.33%) |
May 05, 2014 | 32.67 | 33.27 | 32.63 | 33.21 | 957,103 | +0.31(+0.94%) |
May 02, 2014 | 32.73 | 33.00 | 32.68 | 32.90 | 3,094,924 | -0.23(-0.70%) |