Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.84 | 32.13 | 31.74 | 31.91 | 176,006 | -0.16(-0.50%) |
Jul 30, 2014 | 32.02 | 32.18 | 31.80 | 32.07 | 79,107 | +0.24(+0.75%) |
Jul 29, 2014 | 32.12 | 32.29 | 31.82 | 31.83 | 54,347 | -0.27(-0.83%) |
Jul 28, 2014 | 32.13 | 32.21 | 31.96 | 32.10 | 123,251 | +0.01(+0.03%) |
Jul 25, 2014 | 31.94 | 32.26 | 31.87 | 32.09 | 108,363 | +0.01(+0.03%) |
Jul 24, 2014 | 32.27 | 32.36 | 31.86 | 32.08 | 202,701 | -0.08(-0.24%) |
Jul 23, 2014 | 32.08 | 32.19 | 31.97 | 32.15 | 115,197 | +0.15(+0.48%) |
Jul 22, 2014 | 32.05 | 32.25 | 31.93 | 32.00 | 58,589 | +0.09(+0.27%) |
Jul 21, 2014 | 32.04 | 32.18 | 31.74 | 31.92 | 85,675 | -0.28(-0.86%) |
Jul 18, 2014 | 31.89 | 32.34 | 31.89 | 32.19 | 71,924 | +0.23(+0.71%) |
Jul 17, 2014 | 32.04 | 32.31 | 31.80 | 31.96 | 116,323 | -0.32(-1.00%) |
Jul 16, 2014 | 32.32 | 32.48 | 32.07 | 32.29 | 63,986 | +0.10(+0.30%) |
Jul 15, 2014 | 32.36 | 32.36 | 32.13 | 32.19 | 113,938 | -0.16(-0.50%) |
Jul 14, 2014 | 32.47 | 32.50 | 32.24 | 32.35 | 79,003 | +0.16(+0.50%) |
Jul 11, 2014 | 32.34 | 32.48 | 32.12 | 32.19 | 71,285 | -0.18(-0.56%) |
Jul 10, 2014 | 32.12 | 32.52 | 31.93 | 32.37 | 110,154 | -0.22(-0.67%) |
Jul 09, 2014 | 32.79 | 32.88 | 32.52 | 32.59 | 60,606 | -0.10(-0.29%) |
Jul 08, 2014 | 32.73 | 32.87 | 32.43 | 32.69 | 134,470 | -0.08(-0.23%) |
Jul 07, 2014 | 33.06 | 33.06 | 32.60 | 32.76 | 100,551 | -0.41(-1.23%) |
Jul 03, 2014 | 32.80 | 33.17 | 33.17 | 33.17 | 53,627 | +0.45(+1.37%) |
Jul 02, 2014 | 32.75 | 32.80 | 32.63 | 32.72 | 247,484 | -0.10(-0.32%) |
Jul 01, 2014 | 32.98 | 33.48 | 32.79 | 32.83 | 181,600 | -0.04(-0.12%) |
Jun 30, 2014 | 32.74 | 32.87 | 32.50 | 32.87 | 177,527 | +0.03(+0.09%) |
Jun 27, 2014 | 32.27 | 32.96 | 32.27 | 32.84 | 311,909 | +0.34(+1.05%) |
Jun 26, 2014 | 32.42 | 32.57 | 32.16 | 32.50 | 90,141 | +0.03(+0.09%) |
Jun 25, 2014 | 32.42 | 32.78 | 32.34 | 32.47 | 108,893 | -0.09(-0.29%) |
Jun 24, 2014 | 32.59 | 32.96 | 32.52 | 32.56 | 112,286 | -0.04(-0.12%) |
Jun 23, 2014 | 32.62 | 32.75 | 32.40 | 32.60 | 90,286 | +0.03(+0.09%) |
Jun 20, 2014 | 32.58 | 32.63 | 32.35 | 32.57 | 275,267 | -0.01(-0.03%) |
Jun 19, 2014 | 32.67 | 32.74 | 32.46 | 32.58 | 67,323 | +0.09(+0.26%) |
Jun 18, 2014 | 32.36 | 32.53 | 32.09 | 32.50 | 137,870 | +0.18(+0.56%) |
Jun 17, 2014 | 32.05 | 32.49 | 31.93 | 32.32 | 209,676 | +0.25(+0.77%) |
Jun 16, 2014 | 32.18 | 32.25 | 31.90 | 32.07 | 111,702 | -0.19(-0.59%) |
Jun 13, 2014 | 32.73 | 32.73 | 32.23 | 32.26 | 141,070 | -0.45(-1.36%) |
Jun 12, 2014 | 32.82 | 33.06 | 32.56 | 32.71 | 124,282 | -0.24(-0.72%) |
Jun 11, 2014 | 33.05 | 33.15 | 32.76 | 32.94 | 110,072 | -0.27(-0.80%) |
Jun 10, 2014 | 33.14 | 33.45 | 33.14 | 33.21 | 151,347 | +0.23(+0.69%) |
Jun 06, 2014 | 33.03 | 33.03 | 32.68 | 32.98 | 178,547 | +0.09(+0.29%) |
Jun 05, 2014 | 32.29 | 32.93 | 32.07 | 32.89 | 212,668 | +0.58(+1.79%) |
Jun 04, 2014 | 31.88 | 32.53 | 31.88 | 32.31 | 152,240 | +0.31(+0.98%) |
Jun 03, 2014 | 31.90 | 32.32 | 31.84 | 31.99 | 155,894 | -0.03(-0.09%) |
Jun 02, 2014 | 32.00 | 32.27 | 31.74 | 32.02 | 139,441 | +0.12(+0.39%) |
May 30, 2014 | 32.19 | 32.33 | 31.79 | 31.90 | 107,943 | -0.22(-0.68%) |
May 29, 2014 | 32.58 | 32.60 | 32.11 | 32.12 | 91,654 | -0.32(-0.99%) |
May 28, 2014 | 32.41 | 32.71 | 32.20 | 32.44 | 100,246 | -0.04(-0.12%) |
May 27, 2014 | 32.19 | 32.52 | 31.92 | 32.48 | 217,454 | +0.49(+1.54%) |
May 23, 2014 | 31.98 | 31.98 | 31.98 | 31.98 | 143,231 | +0.02(+0.06%) |
May 22, 2014 | 31.56 | 32.12 | 31.56 | 31.97 | 55,049 | +0.34(+1.08%) |
May 21, 2014 | 31.98 | 32.16 | 31.35 | 31.62 | 93,622 | -0.19(-0.60%) |
May 20, 2014 | 32.41 | 32.41 | 31.69 | 31.81 | 186,135 | -0.66(-2.04%) |
May 19, 2014 | 32.13 | 32.74 | 32.03 | 32.48 | 71,992 | +0.32(+1.00%) |
May 16, 2014 | 31.99 | 32.16 | 31.71 | 32.16 | 103,855 | +0.09(+0.27%) |
May 15, 2014 | 32.47 | 32.47 | 31.88 | 32.07 | 128,026 | -0.55(-1.69%) |
May 14, 2014 | 33.14 | 33.23 | 32.56 | 32.62 | 110,735 | -0.51(-1.55%) |
May 13, 2014 | 33.29 | 33.40 | 33.06 | 33.13 | 153,015 | -0.22(-0.65%) |
May 12, 2014 | 32.38 | 33.53 | 32.38 | 33.35 | 234,176 | +1.09(+3.38%) |
May 09, 2014 | 31.91 | 32.40 | 31.91 | 32.26 | 218,187 | +0.24(+0.74%) |
May 08, 2014 | 32.26 | 33.09 | 31.83 | 32.02 | 470,040 | +0.92(+2.96%) |
May 07, 2014 | 31.15 | 31.25 | 30.56 | 31.10 | 111,433 | +0.00(+0.00%) |
May 06, 2014 | 31.20 | 31.37 | 30.86 | 31.10 | 107,358 | -0.22(-0.70%) |
May 05, 2014 | 31.14 | 31.49 | 30.80 | 31.32 | 115,318 | -0.05(-0.15%) |
May 02, 2014 | 31.53 | 31.66 | 31.23 | 31.37 | 86,813 | -0.12(-0.39%) |