Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.91 | 32.93 | 32.19 | 32.19 | 2,014,008 | -0.87(-2.62%) |
Jul 30, 2014 | 33.38 | 33.57 | 32.93 | 33.06 | 1,925,928 | -0.14(-0.41%) |
Jul 29, 2014 | 33.05 | 33.28 | 32.85 | 33.19 | 1,257,502 | +0.09(+0.26%) |
Jul 28, 2014 | 33.32 | 33.41 | 32.90 | 33.11 | 1,129,416 | -0.26(-0.79%) |
Jul 25, 2014 | 33.40 | 33.57 | 33.17 | 33.37 | 1,236,997 | -0.24(-0.72%) |
Jul 24, 2014 | 33.49 | 33.92 | 33.18 | 33.61 | 1,399,413 | +0.18(+0.55%) |
Jul 23, 2014 | 33.25 | 33.45 | 32.87 | 33.43 | 1,311,889 | +0.17(+0.50%) |
Jul 22, 2014 | 33.32 | 33.58 | 33.23 | 33.26 | 1,206,700 | +0.17(+0.50%) |
Jul 21, 2014 | 33.31 | 33.31 | 32.93 | 33.10 | 1,351,873 | -0.27(-0.82%) |
Jul 18, 2014 | 33.19 | 33.48 | 33.05 | 33.37 | 1,082,297 | +0.27(+0.82%) |
Jul 17, 2014 | 33.55 | 34.12 | 33.06 | 33.10 | 2,466,649 | -0.46(-1.36%) |
Jul 16, 2014 | 32.89 | 33.70 | 32.89 | 33.55 | 1,823,234 | +0.79(+2.41%) |
Jul 15, 2014 | 32.80 | 32.95 | 32.41 | 32.76 | 1,945,616 | -0.19(-0.56%) |
Jul 14, 2014 | 32.60 | 33.12 | 32.52 | 32.95 | 1,503,595 | +0.48(+1.47%) |
Jul 11, 2014 | 32.59 | 32.63 | 32.29 | 32.47 | 1,434,240 | -0.19(-0.60%) |
Jul 10, 2014 | 32.48 | 32.82 | 32.28 | 32.67 | 1,166,715 | -0.09(-0.27%) |
Jul 09, 2014 | 32.59 | 32.76 | 32.33 | 32.76 | 1,919,823 | +0.22(+0.69%) |
Jul 08, 2014 | 32.38 | 32.71 | 32.31 | 32.53 | 1,083,231 | +0.08(+0.24%) |
Jul 07, 2014 | 32.74 | 32.83 | 32.31 | 32.45 | 1,155,406 | -0.38(-1.16%) |
Jul 03, 2014 | 33.08 | 32.83 | 32.83 | 32.83 | 790,568 | -0.25(-0.77%) |
Jul 02, 2014 | 33.17 | 33.46 | 32.82 | 33.09 | 1,373,957 | -0.22(-0.67%) |
Jul 01, 2014 | 33.52 | 33.74 | 33.13 | 33.31 | 1,497,537 | -0.29(-0.87%) |
Jun 30, 2014 | 33.63 | 33.70 | 33.29 | 33.60 | 1,824,101 | +0.07(+0.20%) |
Jun 27, 2014 | 32.87 | 33.58 | 32.85 | 33.53 | 2,176,612 | +0.70(+2.14%) |
Jun 26, 2014 | 32.73 | 32.87 | 32.38 | 32.83 | 890,647 | +0.19(+0.57%) |
Jun 25, 2014 | 32.11 | 32.77 | 32.11 | 32.65 | 1,864,504 | +0.39(+1.21%) |
Jun 24, 2014 | 33.18 | 33.20 | 32.23 | 32.26 | 1,592,695 | -0.90(-2.70%) |
Jun 23, 2014 | 32.87 | 33.31 | 32.82 | 33.15 | 1,673,060 | +0.19(+0.56%) |
Jun 20, 2014 | 32.48 | 33.00 | 32.39 | 32.97 | 2,292,507 | +0.59(+1.84%) |
Jun 19, 2014 | 32.13 | 32.46 | 32.02 | 32.38 | 1,486,444 | +0.34(+1.06%) |
Jun 18, 2014 | 31.90 | 32.09 | 31.59 | 32.03 | 1,608,036 | +0.18(+0.55%) |
Jun 17, 2014 | 31.34 | 31.91 | 31.19 | 31.86 | 1,575,697 | +0.42(+1.33%) |
Jun 16, 2014 | 31.51 | 31.63 | 31.27 | 31.44 | 1,342,746 | -0.05(-0.15%) |
Jun 13, 2014 | 31.20 | 31.51 | 30.91 | 31.49 | 1,412,663 | +0.42(+1.35%) |
Jun 12, 2014 | 30.89 | 31.34 | 30.84 | 31.07 | 1,267,240 | +0.23(+0.76%) |
Jun 11, 2014 | 30.69 | 30.95 | 30.53 | 30.84 | 973,320 | +0.00(+0.00%) |
Jun 10, 2014 | 31.02 | 31.15 | 30.78 | 30.84 | 1,020,278 | -0.20(-0.66%) |
Jun 06, 2014 | 30.94 | 31.27 | 30.89 | 31.04 | 1,074,215 | +0.13(+0.41%) |
Jun 05, 2014 | 30.73 | 30.96 | 30.49 | 30.91 | 782,748 | +0.26(+0.86%) |
Jun 04, 2014 | 30.71 | 30.95 | 30.49 | 30.65 | 1,088,292 | -0.11(-0.35%) |
Jun 03, 2014 | 30.58 | 30.89 | 30.30 | 30.76 | 1,510,560 | +0.11(+0.35%) |
Jun 02, 2014 | 31.11 | 31.11 | 30.51 | 30.65 | 1,727,240 | -0.46(-1.47%) |
May 30, 2014 | 31.03 | 31.17 | 30.77 | 31.11 | 1,807,653 | +0.02(+0.06%) |
May 29, 2014 | 30.73 | 31.13 | 30.71 | 31.09 | 1,868,707 | +0.41(+1.33%) |
May 28, 2014 | 30.14 | 30.74 | 29.96 | 30.68 | 2,064,510 | +0.66(+2.21%) |
May 27, 2014 | 29.88 | 30.10 | 29.63 | 30.02 | 1,414,769 | +0.24(+0.82%) |
May 23, 2014 | 29.91 | 29.77 | 29.77 | 29.77 | 1,311,420 | -0.13(-0.42%) |
May 22, 2014 | 30.28 | 30.36 | 29.86 | 29.90 | 1,267,904 | -0.42(-1.38%) |
May 21, 2014 | 30.19 | 30.48 | 30.10 | 30.32 | 2,423,273 | +0.19(+0.65%) |
May 20, 2014 | 29.87 | 30.17 | 29.73 | 30.13 | 1,650,020 | +0.30(+1.01%) |
May 19, 2014 | 29.76 | 29.93 | 29.62 | 29.82 | 1,938,818 | +0.13(+0.43%) |
May 16, 2014 | 29.89 | 29.98 | 29.47 | 29.70 | 2,012,751 | -0.27(-0.91%) |
May 15, 2014 | 30.11 | 30.13 | 29.59 | 29.97 | 2,278,002 | -0.10(-0.32%) |
May 14, 2014 | 30.20 | 30.27 | 29.97 | 30.07 | 1,436,664 | -0.11(-0.35%) |
May 13, 2014 | 30.34 | 30.39 | 29.98 | 30.17 | 1,464,854 | -0.16(-0.51%) |
May 12, 2014 | 30.23 | 30.62 | 30.01 | 30.33 | 2,462,546 | +0.16(+0.52%) |
May 09, 2014 | 30.32 | 30.45 | 29.93 | 30.17 | 3,773,820 | -0.17(-0.55%) |
May 08, 2014 | 30.90 | 31.63 | 30.21 | 30.34 | 5,025,945 | +0.30(+1.00%) |
May 07, 2014 | 29.88 | 30.05 | 29.40 | 30.04 | 3,229,493 | +0.38(+1.28%) |
May 06, 2014 | 29.20 | 29.73 | 29.18 | 29.66 | 2,685,211 | +0.40(+1.36%) |
May 05, 2014 | 29.31 | 29.54 | 29.15 | 29.26 | 2,278,592 | -0.18(-0.63%) |
May 02, 2014 | 29.66 | 29.96 | 29.42 | 29.44 | 2,356,977 | -0.19(-0.62%) |