Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.70 | 30.79 | 30.42 | 30.45 | 2,759,709 | -0.35(-1.13%) |
Jul 30, 2014 | 30.84 | 30.98 | 30.63 | 30.80 | 2,251,403 | -0.01(-0.02%) |
Jul 29, 2014 | 31.10 | 31.20 | 30.80 | 30.80 | 2,194,192 | -0.26(-0.85%) |
Jul 28, 2014 | 31.25 | 31.25 | 30.86 | 31.07 | 1,650,628 | -0.11(-0.35%) |
Jul 25, 2014 | 31.24 | 31.37 | 30.95 | 31.18 | 2,030,516 | -0.13(-0.42%) |
Jul 24, 2014 | 31.03 | 31.39 | 30.97 | 31.31 | 2,205,493 | +0.37(+1.19%) |
Jul 23, 2014 | 31.03 | 31.11 | 30.93 | 30.94 | 1,463,598 | -0.10(-0.31%) |
Jul 22, 2014 | 31.07 | 31.22 | 30.97 | 31.04 | 1,413,913 | +0.13(+0.40%) |
Jul 21, 2014 | 30.98 | 31.05 | 30.68 | 30.91 | 1,754,009 | -0.07(-0.21%) |
Jul 18, 2014 | 30.71 | 31.00 | 30.58 | 30.98 | 2,229,268 | +0.36(+1.18%) |
Jul 17, 2014 | 30.97 | 31.05 | 30.57 | 30.62 | 2,276,828 | -0.41(-1.33%) |
Jul 16, 2014 | 31.24 | 31.33 | 31.01 | 31.03 | 1,715,090 | -0.12(-0.38%) |
Jul 15, 2014 | 31.12 | 31.19 | 30.89 | 31.15 | 2,888,852 | +0.13(+0.43%) |
Jul 14, 2014 | 31.05 | 31.14 | 30.93 | 31.02 | 1,830,151 | +0.18(+0.57%) |
Jul 11, 2014 | 30.89 | 30.94 | 30.70 | 30.84 | 1,941,599 | +0.00(+0.01%) |
Jul 10, 2014 | 30.78 | 31.00 | 30.52 | 30.84 | 2,685,837 | +0.16(+0.52%) |
Jul 09, 2014 | 31.00 | 31.09 | 30.61 | 30.68 | 3,345,742 | -0.12(-0.38%) |
Jul 08, 2014 | 30.60 | 31.08 | 30.46 | 30.80 | 5,264,057 | +0.32(+1.04%) |
Jul 07, 2014 | 30.57 | 30.57 | 30.28 | 30.48 | 2,023,132 | -0.09(-0.29%) |
Jul 03, 2014 | 30.33 | 30.57 | 30.57 | 30.57 | 3,074,534 | +0.29(+0.97%) |
Jul 02, 2014 | 30.34 | 30.74 | 29.91 | 30.27 | 6,009,527 | -0.72(-2.33%) |
Jul 01, 2014 | 29.94 | 31.27 | 29.86 | 31.00 | 5,931,124 | +0.42(+1.37%) |
Jun 30, 2014 | 30.02 | 30.69 | 30.02 | 30.58 | 3,062,577 | +0.26(+0.85%) |
Jun 27, 2014 | 30.33 | 30.54 | 30.18 | 30.32 | 2,862,081 | -0.03(-0.11%) |
Jun 26, 2014 | 30.41 | 30.49 | 30.15 | 30.35 | 2,595,396 | -0.10(-0.33%) |
Jun 25, 2014 | 30.36 | 30.60 | 30.30 | 30.45 | 2,156,128 | -0.04(-0.14%) |
Jun 24, 2014 | 30.54 | 30.89 | 30.44 | 30.50 | 2,648,098 | -0.10(-0.31%) |
Jun 23, 2014 | 30.64 | 30.65 | 30.38 | 30.59 | 1,608,211 | -0.04(-0.14%) |
Jun 20, 2014 | 30.48 | 30.76 | 30.36 | 30.64 | 3,883,452 | +0.31(+1.02%) |
Jun 19, 2014 | 30.60 | 30.60 | 30.19 | 30.33 | 1,829,683 | -0.14(-0.46%) |
Jun 18, 2014 | 30.26 | 30.50 | 30.11 | 30.47 | 1,565,869 | +0.15(+0.49%) |
Jun 17, 2014 | 30.16 | 30.46 | 30.05 | 30.32 | 2,506,723 | +0.12(+0.39%) |
Jun 16, 2014 | 30.13 | 30.41 | 30.05 | 30.20 | 1,533,914 | -0.04(-0.12%) |
Jun 13, 2014 | 30.11 | 30.30 | 30.08 | 30.24 | 1,668,383 | +0.21(+0.69%) |
Jun 12, 2014 | 30.00 | 30.18 | 29.91 | 30.03 | 1,658,500 | -0.11(-0.37%) |
Jun 11, 2014 | 30.22 | 30.22 | 29.99 | 30.14 | 1,635,398 | -0.12(-0.39%) |
Jun 10, 2014 | 30.38 | 30.44 | 30.22 | 30.26 | 1,394,351 | -0.05(-0.17%) |
Jun 06, 2014 | 30.30 | 30.61 | 30.18 | 30.31 | 2,618,342 | +0.07(+0.22%) |
Jun 05, 2014 | 30.02 | 30.25 | 29.70 | 30.25 | 2,822,812 | +0.21(+0.69%) |
Jun 04, 2014 | 29.70 | 30.04 | 29.58 | 30.04 | 2,678,048 | +0.28(+0.94%) |
Jun 03, 2014 | 29.90 | 29.99 | 29.58 | 29.76 | 3,282,121 | -0.32(-1.05%) |
Jun 02, 2014 | 30.27 | 30.36 | 30.04 | 30.08 | 2,365,367 | -0.17(-0.56%) |
May 30, 2014 | 30.60 | 30.62 | 30.19 | 30.25 | 4,100,924 | -0.24(-0.80%) |
May 29, 2014 | 30.25 | 30.50 | 30.22 | 30.49 | 1,529,460 | +0.27(+0.90%) |
May 28, 2014 | 30.31 | 30.39 | 30.09 | 30.22 | 1,961,549 | -0.04(-0.12%) |
May 27, 2014 | 30.03 | 30.26 | 29.97 | 30.25 | 1,895,657 | +0.22(+0.74%) |
May 23, 2014 | 29.92 | 30.03 | 30.03 | 30.03 | 2,070,077 | +0.26(+0.89%) |
May 22, 2014 | 29.81 | 29.90 | 29.69 | 29.77 | 1,928,325 | -0.04(-0.15%) |
May 21, 2014 | 30.08 | 30.19 | 29.80 | 29.81 | 2,703,986 | -0.20(-0.66%) |
May 20, 2014 | 30.25 | 30.25 | 29.93 | 30.01 | 3,162,835 | -0.20(-0.66%) |
May 19, 2014 | 30.11 | 30.24 | 29.94 | 30.21 | 1,546,777 | +0.15(+0.51%) |
May 16, 2014 | 29.75 | 30.11 | 29.61 | 30.05 | 2,256,777 | +0.32(+1.06%) |
May 15, 2014 | 29.98 | 29.98 | 29.45 | 29.74 | 2,959,257 | -0.34(-1.13%) |
May 14, 2014 | 30.37 | 30.45 | 30.05 | 30.08 | 2,257,509 | -0.35(-1.14%) |
May 13, 2014 | 30.40 | 30.58 | 30.33 | 30.42 | 2,132,823 | +0.03(+0.10%) |
May 12, 2014 | 30.14 | 30.48 | 30.14 | 30.39 | 2,041,349 | +0.31(+1.03%) |
May 09, 2014 | 30.04 | 30.19 | 29.89 | 30.08 | 2,263,384 | +0.09(+0.29%) |
May 08, 2014 | 29.66 | 30.01 | 29.45 | 30.00 | 2,798,771 | +0.49(+1.67%) |
May 07, 2014 | 29.77 | 29.94 | 29.33 | 29.50 | 4,051,319 | -0.26(-0.86%) |
May 06, 2014 | 30.09 | 30.25 | 29.72 | 29.76 | 2,601,643 | -0.50(-1.66%) |
May 05, 2014 | 29.97 | 30.40 | 29.84 | 30.26 | 2,237,739 | +0.07(+0.22%) |
May 02, 2014 | 29.62 | 30.44 | 29.62 | 30.20 | 2,477,412 | -0.01(-0.02%) |