Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.30 | 31.44 | 31.16 | 31.33 | 3,882,036 | -0.02(-0.05%) |
Jul 30, 2014 | 31.19 | 31.36 | 31.02 | 31.35 | 3,092,791 | +0.19(+0.61%) |
Jul 29, 2014 | 30.82 | 31.25 | 30.69 | 31.16 | 4,203,958 | +0.36(+1.18%) |
Jul 28, 2014 | 30.54 | 30.83 | 30.33 | 30.79 | 2,457,281 | -0.07(-0.24%) |
Jul 25, 2014 | 30.76 | 31.39 | 30.76 | 30.87 | 2,411,590 | +0.26(+0.86%) |
Jul 24, 2014 | 30.64 | 30.73 | 30.52 | 30.60 | 1,354,473 | +0.01(+0.03%) |
Jul 23, 2014 | 30.70 | 30.82 | 30.58 | 30.59 | 849,483 | -0.11(-0.35%) |
Jul 22, 2014 | 30.81 | 30.87 | 30.64 | 30.70 | 1,027,668 | -0.02(-0.05%) |
Jul 21, 2014 | 30.51 | 30.80 | 30.45 | 30.72 | 1,106,743 | +0.13(+0.43%) |
Jul 18, 2014 | 30.49 | 30.66 | 30.37 | 30.59 | 877,592 | +0.17(+0.54%) |
Jul 17, 2014 | 30.65 | 30.74 | 30.41 | 30.42 | 873,493 | -0.37(-1.21%) |
Jul 16, 2014 | 30.62 | 30.82 | 30.61 | 30.79 | 1,466,448 | +0.21(+0.68%) |
Jul 15, 2014 | 30.54 | 30.67 | 30.52 | 30.59 | 2,017,464 | +0.01(+0.03%) |
Jul 14, 2014 | 30.74 | 30.74 | 30.52 | 30.58 | 1,558,824 | +0.02(+0.05%) |
Jul 11, 2014 | 30.64 | 30.64 | 30.40 | 30.56 | 1,973,220 | -0.07(-0.22%) |
Jul 10, 2014 | 30.62 | 30.73 | 30.58 | 30.63 | 1,922,365 | -0.20(-0.64%) |
Jul 09, 2014 | 31.27 | 31.29 | 30.80 | 30.83 | 3,921,577 | -0.36(-1.14%) |
Jul 08, 2014 | 31.33 | 31.34 | 31.16 | 31.18 | 1,519,301 | -0.15(-0.47%) |
Jul 07, 2014 | 31.31 | 31.42 | 31.16 | 31.33 | 2,114,612 | +0.01(+0.03%) |
Jul 03, 2014 | 31.30 | 31.32 | 31.32 | 31.32 | 911,899 | +0.08(+0.26%) |
Jul 02, 2014 | 31.51 | 31.56 | 31.18 | 31.24 | 1,980,644 | -0.26(-0.84%) |
Jul 01, 2014 | 31.39 | 31.71 | 31.30 | 31.50 | 2,599,780 | +0.14(+0.45%) |
Jun 30, 2014 | 31.38 | 31.40 | 31.16 | 31.36 | 3,513,483 | -0.13(-0.42%) |
Jun 27, 2014 | 30.85 | 31.49 | 30.85 | 31.49 | 3,420,704 | +0.55(+1.76%) |
Jun 26, 2014 | 30.91 | 30.95 | 30.75 | 30.95 | 1,248,743 | +0.07(+0.21%) |
Jun 25, 2014 | 30.56 | 30.90 | 30.56 | 30.88 | 1,591,589 | +0.24(+0.78%) |
Jun 24, 2014 | 30.64 | 30.69 | 30.56 | 30.65 | 2,520,347 | -0.03(-0.11%) |
Jun 23, 2014 | 30.77 | 30.83 | 30.54 | 30.68 | 1,775,944 | -0.15(-0.48%) |
Jun 20, 2014 | 30.77 | 30.88 | 30.63 | 30.83 | 2,656,881 | +0.18(+0.59%) |
Jun 19, 2014 | 30.47 | 30.65 | 30.44 | 30.65 | 1,738,788 | +0.16(+0.54%) |
Jun 18, 2014 | 30.32 | 30.56 | 30.25 | 30.48 | 2,033,655 | +0.19(+0.62%) |
Jun 17, 2014 | 30.10 | 30.39 | 30.06 | 30.29 | 1,353,824 | +0.21(+0.71%) |
Jun 16, 2014 | 30.10 | 30.19 | 30.01 | 30.08 | 1,729,531 | -0.03(-0.11%) |
Jun 13, 2014 | 30.11 | 30.18 | 29.96 | 30.11 | 1,345,692 | +0.02(+0.08%) |
Jun 12, 2014 | 30.05 | 30.13 | 29.98 | 30.09 | 1,625,305 | +0.01(+0.03%) |
Jun 11, 2014 | 29.96 | 30.19 | 29.95 | 30.08 | 2,170,255 | +0.04(+0.14%) |
Jun 10, 2014 | 29.92 | 30.28 | 29.88 | 30.04 | 2,366,849 | +0.51(+1.72%) |
Jun 06, 2014 | 29.37 | 29.54 | 29.27 | 29.53 | 1,711,178 | +0.24(+0.81%) |
Jun 05, 2014 | 29.07 | 29.32 | 29.01 | 29.29 | 1,527,176 | +0.24(+0.82%) |
Jun 04, 2014 | 29.05 | 29.21 | 29.01 | 29.05 | 814,163 | -0.03(-0.11%) |
Jun 03, 2014 | 29.08 | 29.14 | 29.00 | 29.09 | 1,544,998 | +0.00(+0.00%) |
Jun 02, 2014 | 29.07 | 29.12 | 28.94 | 29.09 | 833,693 | +0.05(+0.17%) |
May 30, 2014 | 28.96 | 29.05 | 28.91 | 29.04 | 1,104,865 | +0.02(+0.06%) |
May 29, 2014 | 28.93 | 29.03 | 28.83 | 29.02 | 1,099,114 | +0.16(+0.57%) |
May 28, 2014 | 28.82 | 28.94 | 28.70 | 28.86 | 1,339,662 | +0.06(+0.20%) |
May 27, 2014 | 28.68 | 28.82 | 28.60 | 28.80 | 1,001,140 | +0.16(+0.57%) |
May 23, 2014 | 28.62 | 28.64 | 28.64 | 28.64 | 847,884 | +0.06(+0.22%) |
May 22, 2014 | 28.48 | 28.73 | 28.32 | 28.57 | 1,031,587 | +0.04(+0.13%) |
May 21, 2014 | 28.39 | 28.54 | 28.27 | 28.54 | 1,212,044 | +0.16(+0.58%) |
May 20, 2014 | 28.62 | 28.75 | 28.24 | 28.37 | 1,411,361 | -0.23(-0.80%) |
May 19, 2014 | 28.50 | 28.64 | 28.41 | 28.60 | 1,249,842 | +0.06(+0.20%) |
May 16, 2014 | 28.39 | 28.55 | 28.34 | 28.55 | 1,660,925 | +0.17(+0.61%) |
May 15, 2014 | 28.67 | 28.71 | 28.36 | 28.37 | 2,239,868 | -0.33(-1.14%) |
May 14, 2014 | 28.92 | 28.96 | 28.69 | 28.70 | 1,340,278 | -0.19(-0.65%) |
May 13, 2014 | 28.93 | 29.04 | 28.79 | 28.89 | 1,705,886 | +0.02(+0.06%) |
May 12, 2014 | 28.88 | 28.96 | 28.71 | 28.87 | 1,304,986 | +0.13(+0.46%) |
May 09, 2014 | 28.81 | 28.85 | 28.59 | 28.74 | 891,934 | -0.02(-0.06%) |
May 08, 2014 | 28.80 | 29.04 | 28.70 | 28.76 | 1,073,458 | -0.07(-0.26%) |
May 07, 2014 | 28.66 | 28.87 | 28.65 | 28.83 | 1,082,649 | +0.18(+0.63%) |
May 06, 2014 | 28.64 | 28.81 | 28.53 | 28.65 | 1,445,139 | -0.02(-0.09%) |
May 05, 2014 | 28.53 | 28.71 | 28.33 | 28.68 | 1,265,112 | +0.03(+0.11%) |
May 02, 2014 | 28.70 | 28.78 | 28.55 | 28.64 | 1,340,803 | -0.09(-0.31%) |