Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.87 | 29.08 | 28.40 | 28.71 | 6,775,032 | -0.57(-1.93%) |
Jul 30, 2014 | 29.14 | 29.48 | 29.01 | 29.28 | 3,343,212 | +0.22(+0.75%) |
Jul 29, 2014 | 29.24 | 29.34 | 29.04 | 29.06 | 2,544,309 | -0.27(-0.91%) |
Jul 28, 2014 | 29.38 | 29.45 | 29.16 | 29.33 | 2,181,757 | -0.12(-0.40%) |
Jul 25, 2014 | 29.48 | 29.68 | 29.40 | 29.45 | 2,278,613 | -0.10(-0.35%) |
Jul 24, 2014 | 29.60 | 29.77 | 29.40 | 29.55 | 3,681,192 | -0.11(-0.38%) |
Jul 23, 2014 | 29.25 | 29.68 | 29.11 | 29.66 | 3,431,802 | +0.34(+1.17%) |
Jul 22, 2014 | 29.22 | 29.41 | 29.16 | 29.32 | 2,432,219 | +0.25(+0.87%) |
Jul 21, 2014 | 29.04 | 29.13 | 28.94 | 29.07 | 2,552,237 | +0.01(+0.05%) |
Jul 18, 2014 | 28.91 | 29.19 | 28.86 | 29.06 | 2,945,989 | +0.28(+0.97%) |
Jul 17, 2014 | 29.25 | 29.29 | 28.71 | 28.78 | 3,815,334 | -0.33(-1.13%) |
Jul 16, 2014 | 29.00 | 29.13 | 28.87 | 29.11 | 4,521,009 | +0.35(+1.22%) |
Jul 15, 2014 | 29.01 | 29.17 | 28.31 | 28.76 | 7,100,790 | -0.51(-1.74%) |
Jul 14, 2014 | 29.02 | 29.34 | 28.97 | 29.27 | 4,515,876 | +0.46(+1.60%) |
Jul 11, 2014 | 29.43 | 29.54 | 28.76 | 28.80 | 5,052,876 | -0.73(-2.49%) |
Jul 10, 2014 | 29.15 | 29.65 | 29.12 | 29.54 | 3,932,589 | -0.36(-1.22%) |
Jul 09, 2014 | 29.66 | 29.99 | 29.57 | 29.90 | 3,823,106 | +0.21(+0.71%) |
Jul 08, 2014 | 29.67 | 29.83 | 29.26 | 29.69 | 5,154,911 | -0.04(-0.14%) |
Jul 07, 2014 | 29.75 | 29.86 | 29.52 | 29.73 | 4,181,358 | -0.38(-1.28%) |
Jul 03, 2014 | 30.06 | 30.12 | 30.12 | 30.12 | 2,286,350 | -0.01(-0.05%) |
Jul 02, 2014 | 29.99 | 30.16 | 29.88 | 30.13 | 3,764,519 | +0.24(+0.82%) |
Jul 01, 2014 | 29.80 | 29.96 | 29.66 | 29.89 | 2,912,086 | +0.08(+0.28%) |
Jun 30, 2014 | 29.85 | 29.90 | 29.59 | 29.80 | 4,283,582 | -0.04(-0.12%) |
Jun 27, 2014 | 29.76 | 29.87 | 29.62 | 29.84 | 2,634,203 | +0.17(+0.57%) |
Jun 26, 2014 | 29.15 | 29.68 | 29.02 | 29.67 | 4,865,711 | +0.50(+1.73%) |
Jun 25, 2014 | 29.01 | 29.50 | 28.99 | 29.17 | 6,086,395 | +0.14(+0.48%) |
Jun 24, 2014 | 30.11 | 30.15 | 28.99 | 29.03 | 6,461,751 | -1.13(-3.73%) |
Jun 23, 2014 | 29.96 | 30.20 | 29.85 | 30.15 | 3,950,051 | +0.15(+0.49%) |
Jun 20, 2014 | 29.88 | 30.11 | 29.85 | 30.01 | 4,894,609 | +0.34(+1.15%) |
Jun 19, 2014 | 29.87 | 29.94 | 29.55 | 29.66 | 6,549,783 | -0.18(-0.61%) |
Jun 18, 2014 | 29.84 | 29.95 | 29.55 | 29.85 | 5,518,742 | +0.02(+0.07%) |
Jun 17, 2014 | 30.07 | 30.09 | 29.68 | 29.83 | 5,127,113 | -0.36(-1.18%) |
Jun 16, 2014 | 29.91 | 30.41 | 29.90 | 30.18 | 7,470,235 | +0.34(+1.12%) |
Jun 13, 2014 | 29.28 | 29.89 | 29.27 | 29.85 | 8,851,467 | +0.61(+2.08%) |
Jun 12, 2014 | 28.73 | 29.30 | 28.73 | 29.24 | 9,554,241 | +0.85(+2.98%) |
Jun 11, 2014 | 28.06 | 28.47 | 27.96 | 28.39 | 5,375,312 | +0.41(+1.45%) |
Jun 10, 2014 | 27.85 | 28.08 | 27.69 | 27.99 | 4,310,176 | +0.59(+2.14%) |
Jun 06, 2014 | 27.16 | 27.40 | 27.11 | 27.40 | 2,664,676 | +0.29(+1.06%) |
Jun 05, 2014 | 27.15 | 27.25 | 26.93 | 27.11 | 3,348,926 | -0.06(-0.23%) |
Jun 04, 2014 | 26.99 | 27.29 | 26.83 | 27.18 | 4,003,650 | +0.11(+0.41%) |
Jun 03, 2014 | 26.90 | 27.10 | 26.88 | 27.06 | 3,662,727 | +0.08(+0.31%) |
Jun 02, 2014 | 26.80 | 27.05 | 26.80 | 26.98 | 3,521,008 | +0.19(+0.71%) |
May 30, 2014 | 26.71 | 26.87 | 26.55 | 26.79 | 3,437,310 | +0.06(+0.21%) |
May 29, 2014 | 26.77 | 26.93 | 26.56 | 26.73 | 3,863,131 | -0.02(-0.08%) |
May 28, 2014 | 26.85 | 26.89 | 26.51 | 26.76 | 4,772,701 | -0.05(-0.18%) |
May 27, 2014 | 27.17 | 27.24 | 26.67 | 26.80 | 3,449,965 | -0.29(-1.08%) |
May 23, 2014 | 27.21 | 27.10 | 27.10 | 27.10 | 2,932,968 | -0.02(-0.08%) |
May 22, 2014 | 27.03 | 27.15 | 26.97 | 27.12 | 2,166,404 | +0.04(+0.15%) |
May 21, 2014 | 26.94 | 27.09 | 26.76 | 27.08 | 3,137,888 | +0.19(+0.72%) |
May 20, 2014 | 27.05 | 27.06 | 26.80 | 26.88 | 2,499,163 | -0.19(-0.72%) |
May 19, 2014 | 27.05 | 27.13 | 26.96 | 27.08 | 2,832,418 | +0.10(+0.36%) |
May 16, 2014 | 27.34 | 27.41 | 26.86 | 26.98 | 3,761,936 | -0.42(-1.52%) |
May 15, 2014 | 27.42 | 27.51 | 27.08 | 27.39 | 4,897,242 | -0.10(-0.38%) |
May 14, 2014 | 27.49 | 27.60 | 27.44 | 27.50 | 2,565,222 | +0.00(+0.00%) |
May 13, 2014 | 27.37 | 27.51 | 27.23 | 27.50 | 2,885,090 | +0.20(+0.74%) |
May 12, 2014 | 27.00 | 27.32 | 26.98 | 27.30 | 3,816,967 | +0.42(+1.55%) |
May 09, 2014 | 26.99 | 27.02 | 26.65 | 26.88 | 6,321,410 | -0.22(-0.80%) |
May 08, 2014 | 27.53 | 27.64 | 27.03 | 27.10 | 5,103,390 | -0.45(-1.64%) |
May 07, 2014 | 27.67 | 27.70 | 27.48 | 27.55 | 4,383,433 | -0.19(-0.68%) |
May 06, 2014 | 27.37 | 27.78 | 27.35 | 27.74 | 4,632,113 | +0.41(+1.50%) |
May 05, 2014 | 27.19 | 27.36 | 27.12 | 27.33 | 3,264,509 | -0.02(-0.08%) |
May 02, 2014 | 26.89 | 27.36 | 26.85 | 27.35 | 3,722,595 | +0.38(+1.42%) |