Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.23 | 29.31 | 28.62 | 28.65 | 3,865,260 | -0.75(-2.54%) |
Jul 30, 2014 | 29.40 | 29.60 | 29.00 | 29.40 | 2,908,473 | +0.18(+0.61%) |
Jul 29, 2014 | 30.09 | 30.56 | 29.17 | 29.22 | 5,516,802 | -0.60(-2.02%) |
Jul 28, 2014 | 29.90 | 29.99 | 29.46 | 29.82 | 3,539,138 | -0.11(-0.35%) |
Jul 25, 2014 | 30.04 | 30.05 | 29.80 | 29.93 | 2,426,754 | -0.23(-0.78%) |
Jul 24, 2014 | 30.32 | 30.37 | 30.13 | 30.16 | 2,246,736 | -0.17(-0.55%) |
Jul 23, 2014 | 30.45 | 30.50 | 30.15 | 30.33 | 3,437,719 | -0.05(-0.15%) |
Jul 22, 2014 | 30.48 | 30.65 | 30.33 | 30.38 | 2,736,379 | +0.13(+0.44%) |
Jul 21, 2014 | 30.37 | 30.38 | 30.08 | 30.24 | 1,930,074 | -0.11(-0.35%) |
Jul 18, 2014 | 30.27 | 30.39 | 30.04 | 30.35 | 2,307,346 | +0.24(+0.79%) |
Jul 17, 2014 | 30.22 | 30.56 | 30.03 | 30.11 | 2,418,679 | -0.38(-1.24%) |
Jul 16, 2014 | 30.34 | 30.53 | 30.28 | 30.49 | 2,076,726 | +0.24(+0.79%) |
Jul 15, 2014 | 30.34 | 30.50 | 30.10 | 30.25 | 2,405,662 | -0.09(-0.30%) |
Jul 14, 2014 | 30.46 | 30.52 | 30.19 | 30.34 | 2,097,428 | +0.15(+0.50%) |
Jul 11, 2014 | 29.64 | 30.21 | 29.64 | 30.19 | 2,690,950 | +0.29(+0.98%) |
Jul 10, 2014 | 29.76 | 30.19 | 29.60 | 29.89 | 3,007,834 | -0.26(-0.86%) |
Jul 09, 2014 | 30.33 | 30.44 | 30.05 | 30.15 | 2,252,447 | -0.06(-0.18%) |
Jul 08, 2014 | 30.21 | 30.41 | 30.09 | 30.21 | 4,296,342 | -0.14(-0.47%) |
Jul 07, 2014 | 30.83 | 30.90 | 30.34 | 30.35 | 4,575,729 | -0.59(-1.92%) |
Jul 03, 2014 | 30.65 | 30.95 | 30.95 | 30.95 | 8,056,600 | +1.60(+5.44%) |
Jul 02, 2014 | 29.22 | 29.61 | 29.22 | 29.35 | 2,644,850 | +0.15(+0.50%) |
Jul 01, 2014 | 29.19 | 29.28 | 29.02 | 29.20 | 3,522,481 | +0.29(+1.00%) |
Jun 30, 2014 | 28.99 | 29.06 | 28.81 | 28.91 | 2,705,421 | -0.03(-0.11%) |
Jun 27, 2014 | 29.10 | 29.24 | 28.91 | 28.94 | 13,469,894 | -0.18(-0.63%) |
Jun 26, 2014 | 29.42 | 29.42 | 28.92 | 29.13 | 3,281,105 | -0.22(-0.74%) |
Jun 25, 2014 | 29.10 | 29.42 | 29.06 | 29.34 | 2,666,722 | +0.05(+0.17%) |
Jun 24, 2014 | 29.34 | 29.69 | 29.23 | 29.29 | 3,034,813 | -0.17(-0.58%) |
Jun 23, 2014 | 29.58 | 29.75 | 29.42 | 29.46 | 1,917,135 | -0.16(-0.54%) |
Jun 20, 2014 | 29.66 | 29.72 | 29.46 | 29.63 | 5,143,283 | +0.07(+0.23%) |
Jun 19, 2014 | 29.44 | 29.62 | 29.25 | 29.56 | 3,571,507 | +0.20(+0.67%) |
Jun 18, 2014 | 29.21 | 29.44 | 29.01 | 29.36 | 3,141,824 | +0.13(+0.44%) |
Jun 17, 2014 | 29.01 | 29.32 | 28.88 | 29.23 | 4,086,791 | +0.09(+0.30%) |
Jun 16, 2014 | 29.03 | 29.20 | 28.82 | 29.14 | 3,316,205 | +0.02(+0.06%) |
Jun 13, 2014 | 28.98 | 29.20 | 28.87 | 29.12 | 2,208,313 | +0.17(+0.60%) |
Jun 12, 2014 | 29.41 | 29.41 | 28.85 | 28.95 | 2,587,625 | -0.47(-1.61%) |
Jun 11, 2014 | 29.52 | 29.54 | 29.30 | 29.42 | 1,872,074 | -0.25(-0.84%) |
Jun 10, 2014 | 29.80 | 29.92 | 29.63 | 29.67 | 2,142,652 | -0.09(-0.31%) |
Jun 06, 2014 | 29.61 | 29.97 | 29.45 | 29.76 | 3,046,052 | +0.34(+1.14%) |
Jun 05, 2014 | 29.27 | 29.49 | 29.09 | 29.43 | 1,956,199 | +0.30(+1.03%) |
Jun 04, 2014 | 29.06 | 29.26 | 29.01 | 29.13 | 2,093,614 | -0.03(-0.11%) |
Jun 03, 2014 | 29.18 | 29.46 | 28.80 | 29.16 | 4,652,907 | +0.08(+0.27%) |
Jun 02, 2014 | 29.16 | 29.25 | 28.82 | 29.08 | 2,370,616 | -0.07(-0.25%) |
May 30, 2014 | 29.26 | 29.26 | 29.02 | 29.16 | 2,615,359 | -0.03(-0.09%) |
May 29, 2014 | 29.39 | 29.40 | 29.08 | 29.18 | 3,337,634 | -0.20(-0.69%) |
May 28, 2014 | 29.46 | 29.51 | 29.26 | 29.39 | 2,612,125 | -0.07(-0.25%) |
May 27, 2014 | 29.26 | 29.79 | 29.11 | 29.46 | 3,729,714 | +0.49(+1.70%) |
May 23, 2014 | 28.79 | 28.97 | 28.97 | 28.97 | 2,335,879 | +0.25(+0.87%) |
May 22, 2014 | 28.56 | 28.83 | 28.50 | 28.72 | 1,538,449 | +0.10(+0.36%) |
May 21, 2014 | 28.38 | 28.67 | 28.30 | 28.61 | 2,884,870 | +0.35(+1.25%) |
May 20, 2014 | 28.45 | 28.61 | 28.12 | 28.26 | 4,080,728 | -0.34(-1.19%) |
May 19, 2014 | 28.24 | 28.62 | 28.10 | 28.60 | 4,898,336 | +0.35(+1.25%) |
May 16, 2014 | 28.23 | 28.27 | 27.71 | 28.25 | 3,376,148 | +0.08(+0.28%) |
May 15, 2014 | 28.53 | 28.53 | 27.81 | 28.17 | 5,412,925 | -0.31(-1.08%) |
May 14, 2014 | 29.00 | 29.05 | 28.38 | 28.48 | 4,424,253 | -0.59(-2.03%) |
May 13, 2014 | 29.22 | 29.33 | 28.99 | 29.07 | 2,794,186 | -0.20(-0.67%) |
May 12, 2014 | 28.93 | 29.29 | 28.83 | 29.26 | 2,695,292 | +0.57(+2.00%) |
May 09, 2014 | 28.90 | 28.96 | 28.54 | 28.69 | 3,507,050 | -0.20(-0.68%) |
May 08, 2014 | 29.12 | 29.19 | 28.61 | 28.89 | 3,601,141 | +0.06(+0.19%) |
May 07, 2014 | 28.75 | 28.97 | 28.51 | 28.83 | 2,656,781 | +0.06(+0.22%) |
May 06, 2014 | 28.92 | 29.11 | 28.69 | 28.77 | 2,672,356 | -0.29(-1.01%) |
May 05, 2014 | 28.73 | 29.20 | 28.67 | 29.06 | 4,303,674 | +0.04(+0.14%) |
May 02, 2014 | 29.56 | 29.58 | 28.96 | 29.02 | 4,825,994 | -0.37(-1.25%) |