Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.00 | 30.00 | 29.67 | 29.68 | 9,033,697 | -0.06(-0.21%) |
Jul 30, 2014 | 29.65 | 29.79 | 29.58 | 29.75 | 6,419,385 | +0.27(+0.92%) |
Jul 29, 2014 | 29.74 | 29.81 | 29.46 | 29.48 | 8,758,735 | -0.10(-0.35%) |
Jul 28, 2014 | 29.87 | 29.88 | 29.51 | 29.58 | 11,227,442 | -0.25(-0.82%) |
Jul 25, 2014 | 30.02 | 30.06 | 29.60 | 29.83 | 17,445,320 | -0.91(-2.96%) |
Jul 24, 2014 | 30.72 | 30.81 | 30.50 | 30.73 | 15,528,819 | +0.02(+0.08%) |
Jul 23, 2014 | 30.86 | 31.25 | 30.69 | 30.71 | 21,846,602 | -1.95(-5.98%) |
Jul 22, 2014 | 32.85 | 32.89 | 32.66 | 32.66 | 3,235,627 | -0.10(-0.32%) |
Jul 21, 2014 | 32.67 | 32.82 | 32.64 | 32.77 | 3,317,747 | -0.20(-0.61%) |
Jul 18, 2014 | 32.76 | 33.03 | 32.67 | 32.97 | 3,216,093 | +0.39(+1.21%) |
Jul 17, 2014 | 32.61 | 32.85 | 32.54 | 32.58 | 4,295,008 | -0.14(-0.43%) |
Jul 16, 2014 | 32.69 | 32.86 | 32.54 | 32.72 | 5,296,638 | -0.01(-0.02%) |
Jul 15, 2014 | 32.80 | 32.85 | 32.61 | 32.72 | 3,301,701 | -0.16(-0.49%) |
Jul 14, 2014 | 32.89 | 32.93 | 32.78 | 32.88 | 3,294,961 | -0.08(-0.24%) |
Jul 11, 2014 | 32.93 | 33.13 | 32.83 | 32.96 | 3,628,404 | -0.42(-1.27%) |
Jul 10, 2014 | 33.08 | 33.44 | 33.05 | 33.39 | 4,036,596 | +0.33(+0.98%) |
Jul 09, 2014 | 32.85 | 33.15 | 32.80 | 33.06 | 2,707,103 | +0.31(+0.96%) |
Jul 08, 2014 | 32.95 | 32.98 | 32.70 | 32.75 | 2,736,787 | -0.46(-1.39%) |
Jul 07, 2014 | 33.34 | 33.45 | 33.17 | 33.21 | 2,939,348 | -0.25(-0.75%) |
Jul 03, 2014 | 33.61 | 33.46 | 33.46 | 33.46 | 1,806,238 | +0.13(+0.41%) |
Jul 02, 2014 | 33.24 | 33.41 | 33.20 | 33.32 | 2,573,281 | +0.07(+0.20%) |
Jul 01, 2014 | 33.35 | 33.43 | 33.16 | 33.26 | 5,559,041 | +0.44(+1.33%) |
Jun 30, 2014 | 32.91 | 33.05 | 32.74 | 32.82 | 2,877,480 | -0.18(-0.56%) |
Jun 27, 2014 | 33.09 | 33.12 | 32.97 | 33.01 | 1,906,051 | +0.07(+0.20%) |
Jun 26, 2014 | 32.80 | 32.96 | 32.64 | 32.94 | 2,350,508 | +0.15(+0.47%) |
Jun 25, 2014 | 32.77 | 32.88 | 32.63 | 32.78 | 3,911,968 | -0.18(-0.56%) |
Jun 24, 2014 | 32.95 | 33.10 | 32.91 | 32.97 | 3,442,002 | -0.09(-0.28%) |
Jun 23, 2014 | 32.99 | 33.08 | 32.96 | 33.06 | 3,266,594 | -0.41(-1.23%) |
Jun 20, 2014 | 33.56 | 33.58 | 33.38 | 33.47 | 2,637,670 | +0.07(+0.20%) |
Jun 19, 2014 | 33.41 | 33.51 | 33.37 | 33.40 | 2,038,253 | +0.29(+0.89%) |
Jun 18, 2014 | 33.01 | 33.16 | 32.96 | 33.11 | 2,631,463 | -0.06(-0.18%) |
Jun 17, 2014 | 33.38 | 33.26 | 33.04 | 33.17 | 2,547,395 | -0.21(-0.63%) |
Jun 16, 2014 | 33.47 | 33.56 | 33.35 | 33.38 | 3,555,892 | -0.07(-0.20%) |
Jun 13, 2014 | 33.38 | 33.60 | 33.33 | 33.45 | 2,447,048 | +0.06(+0.18%) |
Jun 12, 2014 | 33.56 | 33.59 | 33.32 | 33.39 | 2,389,805 | +0.06(+0.18%) |
Jun 11, 2014 | 33.33 | 33.44 | 33.28 | 33.32 | 3,664,521 | +0.18(+0.56%) |
Jun 10, 2014 | 33.07 | 33.15 | 33.02 | 33.14 | 2,052,217 | +0.18(+0.56%) |
Jun 06, 2014 | 32.85 | 33.02 | 32.80 | 32.96 | 2,865,124 | +0.25(+0.75%) |
Jun 05, 2014 | 32.85 | 32.85 | 32.70 | 32.71 | 3,433,604 | +0.13(+0.40%) |
Jun 04, 2014 | 32.67 | 32.72 | 32.54 | 32.58 | 3,881,949 | -0.08(-0.24%) |
Jun 03, 2014 | 32.74 | 32.77 | 32.61 | 32.66 | 4,264,130 | -0.27(-0.82%) |
Jun 02, 2014 | 32.85 | 32.97 | 32.83 | 32.93 | 2,582,854 | -0.17(-0.52%) |
May 30, 2014 | 33.14 | 33.26 | 33.08 | 33.10 | 2,865,531 | -0.27(-0.81%) |
May 29, 2014 | 33.34 | 33.47 | 33.27 | 33.37 | 2,822,787 | +0.37(+1.12%) |
May 28, 2014 | 33.20 | 33.40 | 33.01 | 33.01 | 3,679,187 | -0.72(-2.15%) |
May 27, 2014 | 33.93 | 33.93 | 33.67 | 33.73 | 4,817,065 | +0.07(+0.22%) |
May 23, 2014 | 33.75 | 33.66 | 33.66 | 33.66 | 2,419,723 | -0.22(-0.65%) |
May 22, 2014 | 33.91 | 33.98 | 33.83 | 33.87 | 1,524,282 | -0.08(-0.22%) |
May 21, 2014 | 33.81 | 34.06 | 33.77 | 33.95 | 2,479,628 | +0.37(+1.11%) |
May 20, 2014 | 33.64 | 33.71 | 33.51 | 33.58 | 2,954,417 | -0.08(-0.24%) |
May 19, 2014 | 33.63 | 33.77 | 33.55 | 33.66 | 4,554,186 | -0.36(-1.06%) |
May 16, 2014 | 33.96 | 34.12 | 33.93 | 34.02 | 3,870,851 | -0.04(-0.11%) |
May 15, 2014 | 33.86 | 34.10 | 33.82 | 34.05 | 6,685,022 | +0.18(+0.54%) |
May 14, 2014 | 33.60 | 33.94 | 33.43 | 33.87 | 9,356,313 | +0.19(+0.57%) |
May 13, 2014 | 33.31 | 33.69 | 33.30 | 33.68 | 11,102,920 | +0.23(+0.69%) |
May 12, 2014 | 33.26 | 33.46 | 33.20 | 33.45 | 8,527,957 | +0.09(+0.27%) |
May 09, 2014 | 33.18 | 33.38 | 33.04 | 33.36 | 4,443,514 | +0.05(+0.16%) |
May 08, 2014 | 33.26 | 33.40 | 33.19 | 33.30 | 4,967,530 | -0.33(-0.99%) |
May 07, 2014 | 33.56 | 33.69 | 33.44 | 33.64 | 4,310,835 | +0.02(+0.05%) |
May 06, 2014 | 33.58 | 33.75 | 33.53 | 33.62 | 5,132,990 | +0.08(+0.23%) |
May 05, 2014 | 33.29 | 33.55 | 33.10 | 33.54 | 3,230,333 | +0.10(+0.29%) |
May 02, 2014 | 33.38 | 33.52 | 33.25 | 33.44 | 2,902,067 | -0.16(-0.49%) |