Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.15 | 29.23 | 28.54 | 28.57 | 3,876,146 | -0.74(-2.54%) |
Jul 30, 2014 | 29.32 | 29.52 | 28.92 | 29.32 | 2,916,664 | +0.18(+0.61%) |
Jul 29, 2014 | 30.01 | 30.47 | 29.09 | 29.14 | 5,532,340 | -0.60(-2.02%) |
Jul 28, 2014 | 29.82 | 29.91 | 29.38 | 29.74 | 3,549,106 | -0.11(-0.35%) |
Jul 25, 2014 | 29.96 | 29.97 | 29.71 | 29.85 | 2,433,589 | -0.23(-0.78%) |
Jul 24, 2014 | 30.23 | 30.28 | 30.05 | 30.08 | 2,253,064 | -0.17(-0.55%) |
Jul 23, 2014 | 30.37 | 30.42 | 30.07 | 30.24 | 3,447,401 | -0.05(-0.15%) |
Jul 22, 2014 | 30.39 | 30.57 | 30.25 | 30.29 | 2,744,086 | +0.13(+0.44%) |
Jul 21, 2014 | 30.29 | 30.30 | 30.00 | 30.16 | 1,935,510 | -0.11(-0.35%) |
Jul 18, 2014 | 30.19 | 30.30 | 29.95 | 30.26 | 2,313,845 | +0.24(+0.79%) |
Jul 17, 2014 | 30.14 | 30.47 | 29.95 | 30.02 | 2,425,491 | -0.38(-1.24%) |
Jul 16, 2014 | 30.25 | 30.44 | 30.20 | 30.40 | 2,082,576 | +0.24(+0.79%) |
Jul 15, 2014 | 30.26 | 30.41 | 30.02 | 30.16 | 2,412,438 | -0.09(-0.30%) |
Jul 14, 2014 | 30.38 | 30.43 | 30.11 | 30.25 | 2,103,335 | +0.15(+0.50%) |
Jul 11, 2014 | 29.56 | 30.13 | 29.56 | 30.10 | 2,698,530 | +0.29(+0.98%) |
Jul 10, 2014 | 29.68 | 30.10 | 29.52 | 29.81 | 3,016,305 | -0.26(-0.86%) |
Jul 09, 2014 | 30.24 | 30.35 | 29.97 | 30.07 | 2,258,791 | -0.06(-0.18%) |
Jul 08, 2014 | 30.12 | 30.32 | 30.00 | 30.13 | 4,308,443 | -0.14(-0.47%) |
Jul 07, 2014 | 30.74 | 30.81 | 30.25 | 30.27 | 4,588,616 | -0.59(-1.92%) |
Jul 03, 2014 | 30.56 | 30.86 | 30.86 | 30.86 | 8,079,291 | +1.59(+5.44%) |
Jul 02, 2014 | 29.13 | 29.53 | 29.13 | 29.27 | 2,652,299 | +0.15(+0.50%) |
Jul 01, 2014 | 29.11 | 29.20 | 28.94 | 29.12 | 3,532,402 | +0.29(+1.00%) |
Jun 30, 2014 | 28.90 | 28.98 | 28.73 | 28.83 | 2,713,041 | -0.03(-0.11%) |
Jun 27, 2014 | 29.02 | 29.16 | 28.83 | 28.86 | 13,507,832 | -0.18(-0.63%) |
Jun 26, 2014 | 29.34 | 29.34 | 28.84 | 29.05 | 3,290,346 | -0.22(-0.74%) |
Jun 25, 2014 | 29.01 | 29.34 | 28.98 | 29.26 | 2,674,233 | +0.05(+0.17%) |
Jun 24, 2014 | 29.25 | 29.61 | 29.15 | 29.21 | 3,043,361 | -0.17(-0.58%) |
Jun 23, 2014 | 29.50 | 29.67 | 29.34 | 29.38 | 1,922,535 | -0.16(-0.54%) |
Jun 20, 2014 | 29.57 | 29.64 | 29.38 | 29.54 | 5,157,769 | +0.07(+0.23%) |
Jun 19, 2014 | 29.35 | 29.53 | 29.17 | 29.47 | 3,581,566 | +0.20(+0.67%) |
Jun 18, 2014 | 29.12 | 29.35 | 28.93 | 29.28 | 3,150,673 | +0.13(+0.44%) |
Jun 17, 2014 | 28.93 | 29.23 | 28.80 | 29.15 | 4,098,302 | +0.09(+0.30%) |
Jun 16, 2014 | 28.95 | 29.12 | 28.74 | 29.06 | 3,325,545 | +0.02(+0.06%) |
Jun 13, 2014 | 28.90 | 29.12 | 28.79 | 29.04 | 2,214,533 | +0.17(+0.60%) |
Jun 12, 2014 | 29.33 | 29.33 | 28.76 | 28.87 | 2,594,914 | -0.47(-1.61%) |
Jun 11, 2014 | 29.44 | 29.46 | 29.22 | 29.34 | 1,877,346 | -0.25(-0.84%) |
Jun 10, 2014 | 29.71 | 29.83 | 29.55 | 29.59 | 2,148,687 | -0.09(-0.31%) |
Jun 06, 2014 | 29.53 | 29.89 | 29.37 | 29.68 | 3,054,632 | +0.34(+1.14%) |
Jun 05, 2014 | 29.19 | 29.41 | 29.01 | 29.35 | 1,961,709 | +0.30(+1.03%) |
Jun 04, 2014 | 28.98 | 29.18 | 28.93 | 29.05 | 2,099,511 | -0.03(-0.11%) |
Jun 03, 2014 | 29.10 | 29.38 | 28.72 | 29.08 | 4,666,012 | +0.08(+0.27%) |
Jun 02, 2014 | 29.08 | 29.17 | 28.74 | 29.00 | 2,377,293 | -0.07(-0.25%) |
May 30, 2014 | 29.18 | 29.18 | 28.94 | 29.07 | 2,622,725 | -0.03(-0.09%) |
May 29, 2014 | 29.30 | 29.31 | 29.00 | 29.10 | 3,347,035 | -0.20(-0.69%) |
May 28, 2014 | 29.38 | 29.43 | 29.18 | 29.30 | 2,619,482 | -0.07(-0.25%) |
May 27, 2014 | 29.18 | 29.71 | 29.02 | 29.38 | 3,740,219 | +0.49(+1.70%) |
May 23, 2014 | 28.71 | 28.89 | 28.89 | 28.89 | 2,342,458 | +0.25(+0.87%) |
May 22, 2014 | 28.48 | 28.75 | 28.42 | 28.64 | 1,542,782 | +0.10(+0.36%) |
May 21, 2014 | 28.30 | 28.59 | 28.22 | 28.53 | 2,892,996 | +0.35(+1.25%) |
May 20, 2014 | 28.37 | 28.53 | 28.04 | 28.18 | 4,092,222 | -0.34(-1.19%) |
May 19, 2014 | 28.16 | 28.54 | 28.02 | 28.52 | 4,912,132 | +0.35(+1.25%) |
May 16, 2014 | 28.15 | 28.19 | 27.63 | 28.17 | 3,385,657 | +0.08(+0.28%) |
May 15, 2014 | 28.45 | 28.45 | 27.73 | 28.09 | 5,428,170 | -0.31(-1.08%) |
May 14, 2014 | 28.92 | 28.97 | 28.30 | 28.40 | 4,436,713 | -0.59(-2.04%) |
May 13, 2014 | 29.14 | 29.25 | 28.91 | 28.99 | 2,802,056 | -0.20(-0.67%) |
May 12, 2014 | 28.85 | 29.21 | 28.75 | 29.18 | 2,702,883 | +0.57(+2.00%) |
May 09, 2014 | 28.82 | 28.88 | 28.46 | 28.61 | 3,516,928 | -0.20(-0.68%) |
May 08, 2014 | 29.04 | 29.11 | 28.53 | 28.81 | 3,611,283 | +0.05(+0.19%) |
May 07, 2014 | 28.67 | 28.89 | 28.43 | 28.75 | 2,664,263 | +0.06(+0.22%) |
May 06, 2014 | 28.84 | 29.03 | 28.61 | 28.69 | 2,679,883 | -0.29(-1.01%) |
May 05, 2014 | 28.65 | 29.12 | 28.59 | 28.98 | 4,315,795 | +0.04(+0.14%) |
May 02, 2014 | 29.47 | 29.50 | 28.88 | 28.94 | 4,839,586 | -0.37(-1.25%) |