Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.17 | 32.63 | 31.61 | 32.39 | 216,353 | +0.09(+0.29%) |
Jul 30, 2014 | 32.60 | 32.86 | 31.79 | 32.30 | 106,174 | -0.36(-1.11%) |
Jul 29, 2014 | 32.89 | 33.25 | 32.44 | 32.66 | 104,277 | -0.05(-0.15%) |
Jul 28, 2014 | 32.69 | 32.97 | 32.33 | 32.71 | 111,583 | +0.11(+0.34%) |
Jul 25, 2014 | 34.39 | 34.39 | 32.58 | 32.60 | 114,322 | +0.21(+0.65%) |
Jul 24, 2014 | 32.97 | 32.97 | 32.26 | 32.39 | 146,050 | -0.38(-1.15%) |
Jul 23, 2014 | 33.08 | 33.12 | 32.65 | 32.77 | 106,820 | -0.18(-0.54%) |
Jul 22, 2014 | 32.87 | 33.13 | 32.63 | 32.95 | 387,762 | +0.24(+0.73%) |
Jul 21, 2014 | 32.11 | 32.79 | 32.11 | 32.71 | 305,431 | +0.46(+1.41%) |
Jul 18, 2014 | 31.99 | 32.39 | 31.99 | 32.25 | 297,105 | +0.16(+0.50%) |
Jul 17, 2014 | 32.20 | 32.51 | 31.96 | 32.09 | 127,873 | -0.06(-0.17%) |
Jul 16, 2014 | 31.96 | 32.15 | 31.63 | 32.15 | 122,731 | +0.30(+0.93%) |
Jul 15, 2014 | 31.92 | 32.00 | 31.35 | 31.85 | 132,463 | +0.09(+0.27%) |
Jul 14, 2014 | 31.93 | 32.00 | 31.47 | 31.77 | 153,968 | -0.04(-0.14%) |
Jul 11, 2014 | 31.62 | 31.93 | 31.41 | 31.81 | 126,939 | +0.27(+0.86%) |
Jul 10, 2014 | 31.77 | 31.81 | 31.42 | 31.54 | 92,080 | -0.28(-0.87%) |
Jul 09, 2014 | 31.44 | 31.85 | 31.40 | 31.81 | 70,326 | +0.34(+1.08%) |
Jul 08, 2014 | 31.56 | 31.81 | 31.24 | 31.48 | 124,203 | -0.09(-0.27%) |
Jul 07, 2014 | 31.62 | 31.78 | 31.41 | 31.56 | 106,968 | +0.01(+0.04%) |
Jul 03, 2014 | 31.66 | 31.55 | 31.55 | 31.55 | 32,806 | -0.13(-0.41%) |
Jul 02, 2014 | 32.18 | 32.26 | 31.61 | 31.68 | 75,168 | -0.50(-1.55%) |
Jul 01, 2014 | 31.93 | 32.28 | 31.71 | 32.18 | 157,623 | +0.37(+1.16%) |
Jun 30, 2014 | 31.86 | 31.97 | 31.59 | 31.81 | 132,914 | -0.09(-0.27%) |
Jun 27, 2014 | 31.21 | 32.11 | 31.21 | 31.89 | 209,894 | +0.69(+2.21%) |
Jun 26, 2014 | 31.44 | 31.65 | 31.15 | 31.20 | 317,247 | -0.30(-0.96%) |
Jun 25, 2014 | 31.28 | 31.64 | 31.19 | 31.51 | 181,527 | +0.33(+1.05%) |
Jun 24, 2014 | 30.60 | 31.22 | 30.60 | 31.18 | 272,709 | +0.62(+2.04%) |
Jun 23, 2014 | 29.99 | 30.68 | 29.95 | 30.56 | 669,639 | +0.55(+1.83%) |
Jun 20, 2014 | 31.14 | 31.68 | 29.26 | 30.01 | 8,312,644 | -1.19(-3.83%) |
Jun 19, 2014 | 31.38 | 31.67 | 30.92 | 31.20 | 280,355 | -0.03(-0.10%) |
Jun 18, 2014 | 31.40 | 31.58 | 30.99 | 31.24 | 219,250 | -0.10(-0.33%) |
Jun 17, 2014 | 31.40 | 31.49 | 30.98 | 31.34 | 431,278 | -0.01(-0.04%) |
Jun 16, 2014 | 30.31 | 31.35 | 30.17 | 31.35 | 360,729 | +0.92(+3.01%) |
Jun 13, 2014 | 30.74 | 30.74 | 29.96 | 30.44 | 830,018 | -0.56(-1.81%) |
Jun 12, 2014 | 31.54 | 31.86 | 30.89 | 31.00 | 228,751 | -0.42(-1.35%) |
Jun 11, 2014 | 31.50 | 31.72 | 31.19 | 31.42 | 168,079 | -0.09(-0.29%) |
Jun 10, 2014 | 31.76 | 31.92 | 31.42 | 31.51 | 311,872 | -0.01(-0.04%) |
Jun 06, 2014 | 31.09 | 31.58 | 30.79 | 31.53 | 414,532 | +0.55(+1.77%) |
Jun 05, 2014 | 31.02 | 31.69 | 30.87 | 30.98 | 310,874 | -0.10(-0.34%) |
Jun 04, 2014 | 31.35 | 31.55 | 30.92 | 31.08 | 217,470 | -0.16(-0.51%) |
Jun 03, 2014 | 31.70 | 31.77 | 31.09 | 31.24 | 160,531 | -0.50(-1.59%) |
Jun 02, 2014 | 31.93 | 32.36 | 31.64 | 31.75 | 175,443 | -0.27(-0.85%) |
May 30, 2014 | 32.05 | 32.37 | 31.74 | 32.02 | 286,822 | -0.09(-0.27%) |
May 29, 2014 | 32.37 | 32.57 | 31.87 | 32.10 | 228,746 | -0.17(-0.52%) |
May 28, 2014 | 32.34 | 32.39 | 31.99 | 32.27 | 145,020 | +0.05(+0.15%) |
May 27, 2014 | 32.28 | 32.39 | 32.03 | 32.22 | 123,904 | -0.07(-0.21%) |
May 23, 2014 | 32.63 | 32.29 | 32.29 | 32.29 | 304,356 | -0.41(-1.24%) |
May 22, 2014 | 32.60 | 32.72 | 32.44 | 32.70 | 46,070 | +0.10(+0.30%) |
May 21, 2014 | 32.40 | 32.63 | 32.40 | 32.60 | 72,287 | +0.09(+0.28%) |
May 20, 2014 | 32.02 | 32.62 | 32.02 | 32.50 | 128,047 | +0.43(+1.34%) |
May 19, 2014 | 32.18 | 32.45 | 31.97 | 32.07 | 98,103 | -0.10(-0.33%) |
May 16, 2014 | 32.09 | 32.25 | 31.84 | 32.18 | 126,283 | +0.19(+0.60%) |
May 15, 2014 | 32.01 | 32.02 | 31.48 | 31.99 | 160,997 | +0.10(+0.31%) |
May 14, 2014 | 31.51 | 31.98 | 31.25 | 31.89 | 136,083 | +0.46(+1.47%) |
May 13, 2014 | 31.02 | 31.64 | 30.66 | 31.43 | 168,848 | +0.35(+1.13%) |
May 12, 2014 | 30.72 | 31.16 | 30.51 | 31.08 | 212,755 | +0.32(+1.04%) |
May 09, 2014 | 30.81 | 31.04 | 30.59 | 30.76 | 242,142 | -0.19(-0.62%) |
May 08, 2014 | 31.57 | 31.65 | 30.89 | 30.95 | 339,852 | -0.55(-1.76%) |
May 07, 2014 | 31.76 | 31.79 | 31.47 | 31.50 | 239,689 | -0.18(-0.58%) |
May 06, 2014 | 31.89 | 32.02 | 31.64 | 31.69 | 121,913 | -0.34(-1.08%) |
May 05, 2014 | 31.58 | 32.10 | 31.58 | 32.03 | 268,204 | +0.46(+1.46%) |
May 02, 2014 | 32.04 | 32.07 | 31.56 | 31.57 | 164,329 | -0.42(-1.33%) |