Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.89 | 31.00 | 30.10 | 30.30 | 759,816 | -0.89(-2.85%) |
Jul 30, 2014 | 31.13 | 31.43 | 30.77 | 31.18 | 789,983 | +0.06(+0.20%) |
Jul 29, 2014 | 31.62 | 31.66 | 31.09 | 31.12 | 838,376 | -0.52(-1.64%) |
Jul 28, 2014 | 31.91 | 32.08 | 31.44 | 31.64 | 739,334 | -0.33(-1.05%) |
Jul 25, 2014 | 31.95 | 32.26 | 31.85 | 31.98 | 420,596 | -0.04(-0.14%) |
Jul 24, 2014 | 32.54 | 32.54 | 31.95 | 32.02 | 754,120 | -0.52(-1.59%) |
Jul 23, 2014 | 32.67 | 32.78 | 32.29 | 32.54 | 769,789 | -0.13(-0.40%) |
Jul 22, 2014 | 32.74 | 32.92 | 32.55 | 32.67 | 645,349 | +0.00(+0.00%) |
Jul 21, 2014 | 32.93 | 32.98 | 32.49 | 32.67 | 634,791 | -0.32(-0.96%) |
Jul 18, 2014 | 32.66 | 33.37 | 32.58 | 32.99 | 792,866 | +0.51(+1.57%) |
Jul 17, 2014 | 32.93 | 33.11 | 32.38 | 32.48 | 823,021 | -0.53(-1.60%) |
Jul 16, 2014 | 33.04 | 33.26 | 32.81 | 33.00 | 508,661 | +0.07(+0.21%) |
Jul 15, 2014 | 32.42 | 33.22 | 32.41 | 32.93 | 666,381 | +0.08(+0.24%) |
Jul 14, 2014 | 32.29 | 33.31 | 32.20 | 32.86 | 1,262,305 | +0.57(+1.77%) |
Jul 11, 2014 | 32.01 | 32.40 | 31.96 | 32.28 | 708,945 | +0.26(+0.82%) |
Jul 10, 2014 | 31.90 | 32.20 | 31.61 | 32.02 | 1,084,290 | -0.48(-1.49%) |
Jul 09, 2014 | 32.45 | 32.82 | 32.32 | 32.50 | 778,263 | +0.20(+0.63%) |
Jul 08, 2014 | 32.98 | 33.00 | 31.51 | 32.30 | 1,956,396 | -0.76(-2.29%) |
Jul 07, 2014 | 33.84 | 33.87 | 33.05 | 33.06 | 873,435 | -0.78(-2.31%) |
Jul 03, 2014 | 33.96 | 33.84 | 33.84 | 33.84 | 271,540 | +0.03(+0.08%) |
Jul 02, 2014 | 33.94 | 34.11 | 33.64 | 33.81 | 553,295 | -0.12(-0.36%) |
Jul 01, 2014 | 34.08 | 34.22 | 33.69 | 33.94 | 749,567 | +0.01(+0.03%) |
Jun 30, 2014 | 33.69 | 34.32 | 33.69 | 33.93 | 850,770 | +0.35(+1.05%) |
Jun 27, 2014 | 33.76 | 34.06 | 33.51 | 33.58 | 2,274,924 | -0.35(-1.04%) |
Jun 26, 2014 | 34.14 | 34.28 | 33.70 | 33.93 | 631,636 | -0.26(-0.77%) |
Jun 25, 2014 | 33.59 | 34.36 | 33.43 | 34.19 | 1,005,863 | +0.58(+1.73%) |
Jun 24, 2014 | 34.10 | 34.47 | 33.51 | 33.61 | 1,170,326 | -0.92(-2.67%) |
Jun 23, 2014 | 34.42 | 34.68 | 34.31 | 34.54 | 693,287 | +0.06(+0.18%) |
Jun 20, 2014 | 34.61 | 34.66 | 34.27 | 34.47 | 786,653 | -0.05(-0.15%) |
Jun 19, 2014 | 34.02 | 34.63 | 33.88 | 34.53 | 1,221,205 | +0.43(+1.26%) |
Jun 18, 2014 | 33.55 | 34.14 | 33.44 | 34.10 | 1,232,603 | +0.51(+1.52%) |
Jun 17, 2014 | 33.14 | 33.75 | 33.08 | 33.59 | 1,735,140 | +0.46(+1.38%) |
Jun 16, 2014 | 33.33 | 33.45 | 33.00 | 33.13 | 1,981,343 | -0.25(-0.74%) |
Jun 13, 2014 | 33.00 | 33.56 | 32.32 | 33.37 | 3,397,780 | +0.30(+0.90%) |
Jun 12, 2014 | 35.85 | 35.92 | 32.91 | 33.08 | 5,242,656 | -2.97(-8.25%) |
Jun 11, 2014 | 36.80 | 36.88 | 35.84 | 36.05 | 1,419,503 | -0.79(-2.15%) |
Jun 10, 2014 | 37.24 | 37.31 | 36.63 | 36.84 | 905,403 | -0.48(-1.30%) |
Jun 06, 2014 | 37.31 | 37.56 | 37.20 | 37.32 | 1,253,379 | +0.05(+0.14%) |
Jun 05, 2014 | 36.46 | 37.63 | 36.29 | 37.27 | 1,655,233 | +1.04(+2.86%) |
Jun 04, 2014 | 36.51 | 36.70 | 36.13 | 36.23 | 1,303,487 | -0.28(-0.77%) |
Jun 03, 2014 | 36.76 | 37.04 | 36.43 | 36.51 | 1,023,171 | -0.25(-0.67%) |
Jun 02, 2014 | 36.61 | 36.98 | 36.41 | 36.76 | 1,250,675 | +0.47(+1.31%) |
May 30, 2014 | 36.21 | 36.36 | 35.87 | 36.29 | 916,707 | +0.06(+0.17%) |
May 29, 2014 | 35.44 | 36.28 | 35.40 | 36.22 | 1,407,250 | +1.03(+2.92%) |
May 28, 2014 | 35.05 | 35.78 | 34.96 | 35.19 | 2,522,483 | +0.55(+1.60%) |
May 27, 2014 | 34.43 | 34.80 | 34.39 | 34.64 | 1,606,667 | +0.60(+1.76%) |
May 23, 2014 | 34.12 | 34.04 | 34.04 | 34.04 | 1,101,512 | -0.02(-0.05%) |
May 22, 2014 | 33.85 | 34.06 | 33.70 | 34.06 | 530,385 | +0.41(+1.20%) |
May 21, 2014 | 33.69 | 33.89 | 33.45 | 33.66 | 953,196 | -0.11(-0.31%) |
May 20, 2014 | 34.09 | 34.12 | 33.55 | 33.76 | 892,534 | -0.30(-0.88%) |
May 19, 2014 | 33.82 | 34.17 | 33.77 | 34.06 | 811,999 | +0.32(+0.94%) |
May 16, 2014 | 33.77 | 33.95 | 33.27 | 33.74 | 678,756 | -0.08(-0.23%) |
May 15, 2014 | 34.43 | 34.43 | 33.61 | 33.82 | 716,132 | -0.60(-1.74%) |
May 14, 2014 | 34.86 | 34.93 | 34.37 | 34.42 | 562,963 | -0.46(-1.31%) |
May 13, 2014 | 35.23 | 35.24 | 34.74 | 34.88 | 1,250,776 | -0.33(-0.92%) |
May 12, 2014 | 34.30 | 35.21 | 34.30 | 35.20 | 1,148,830 | +1.13(+3.33%) |
May 09, 2014 | 34.24 | 35.49 | 33.52 | 34.07 | 1,755,313 | +1.34(+4.08%) |
May 08, 2014 | 32.80 | 33.12 | 32.53 | 32.73 | 856,425 | -0.17(-0.51%) |
May 07, 2014 | 33.21 | 33.38 | 32.45 | 32.90 | 1,052,869 | -0.20(-0.61%) |
May 06, 2014 | 32.88 | 33.29 | 32.64 | 33.10 | 947,096 | +0.27(+0.83%) |
May 05, 2014 | 32.11 | 32.92 | 31.79 | 32.83 | 957,657 | +0.63(+1.97%) |
May 02, 2014 | 31.52 | 32.32 | 31.50 | 32.20 | 586,257 | +0.70(+2.23%) |