Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.40 | 31.45 | 31.10 | 31.23 | 1,125,869 | -0.22(-0.69%) |
Jul 30, 2014 | 31.07 | 31.48 | 31.07 | 31.45 | 777,440 | +0.36(+1.17%) |
Jul 29, 2014 | 31.23 | 31.35 | 31.09 | 31.09 | 688,213 | -0.13(-0.43%) |
Jul 28, 2014 | 31.21 | 31.30 | 31.08 | 31.22 | 415,631 | +0.01(+0.04%) |
Jul 25, 2014 | 31.10 | 31.43 | 31.02 | 31.21 | 669,151 | +0.04(+0.13%) |
Jul 24, 2014 | 31.28 | 31.31 | 31.09 | 31.16 | 695,851 | -0.06(-0.18%) |
Jul 23, 2014 | 31.19 | 31.24 | 31.01 | 31.22 | 665,691 | +0.09(+0.29%) |
Jul 22, 2014 | 31.05 | 31.17 | 30.96 | 31.13 | 662,269 | +0.11(+0.34%) |
Jul 21, 2014 | 31.16 | 31.19 | 31.02 | 31.03 | 361,298 | -0.16(-0.52%) |
Jul 18, 2014 | 31.00 | 31.24 | 30.95 | 31.19 | 359,249 | +0.20(+0.63%) |
Jul 17, 2014 | 31.33 | 31.33 | 30.85 | 30.99 | 673,721 | -0.36(-1.16%) |
Jul 16, 2014 | 30.85 | 31.43 | 30.82 | 31.35 | 709,705 | +0.52(+1.70%) |
Jul 15, 2014 | 30.67 | 30.91 | 30.57 | 30.83 | 407,605 | +0.09(+0.30%) |
Jul 14, 2014 | 30.68 | 30.79 | 30.60 | 30.74 | 544,295 | +0.17(+0.55%) |
Jul 11, 2014 | 30.84 | 30.88 | 30.52 | 30.57 | 354,100 | -0.29(-0.95%) |
Jul 10, 2014 | 30.64 | 30.90 | 30.56 | 30.86 | 592,209 | +0.14(+0.46%) |
Jul 09, 2014 | 30.81 | 30.86 | 30.64 | 30.72 | 566,584 | +0.03(+0.09%) |
Jul 08, 2014 | 30.72 | 30.73 | 30.50 | 30.70 | 825,818 | -0.06(-0.20%) |
Jul 07, 2014 | 30.74 | 30.83 | 30.54 | 30.76 | 548,063 | +0.06(+0.18%) |
Jul 03, 2014 | 31.00 | 30.70 | 30.70 | 30.70 | 735,327 | -0.20(-0.66%) |
Jul 02, 2014 | 30.95 | 31.05 | 30.87 | 30.91 | 526,224 | -0.06(-0.18%) |
Jul 01, 2014 | 30.81 | 30.96 | 30.78 | 30.96 | 709,479 | +0.17(+0.55%) |
Jun 30, 2014 | 30.65 | 30.82 | 30.62 | 30.79 | 999,700 | +0.05(+0.16%) |
Jun 27, 2014 | 30.26 | 30.76 | 30.21 | 30.75 | 1,061,909 | +0.48(+1.60%) |
Jun 26, 2014 | 30.13 | 30.30 | 30.00 | 30.26 | 543,395 | +0.17(+0.56%) |
Jun 25, 2014 | 30.06 | 30.33 | 29.91 | 30.09 | 705,943 | +0.04(+0.12%) |
Jun 24, 2014 | 30.21 | 30.30 | 30.05 | 30.06 | 615,262 | -0.14(-0.46%) |
Jun 23, 2014 | 30.16 | 30.25 | 29.93 | 30.20 | 698,817 | +0.00(+0.00%) |
Jun 20, 2014 | 30.16 | 30.22 | 29.99 | 30.20 | 841,448 | +0.19(+0.63%) |
Jun 19, 2014 | 30.22 | 30.33 | 29.77 | 30.01 | 1,073,630 | -0.21(-0.69%) |
Jun 18, 2014 | 30.09 | 30.33 | 30.00 | 30.22 | 769,289 | +0.12(+0.39%) |
Jun 17, 2014 | 29.95 | 30.23 | 29.86 | 30.10 | 524,185 | +0.08(+0.28%) |
Jun 16, 2014 | 30.02 | 30.14 | 29.84 | 30.02 | 438,995 | -0.13(-0.42%) |
Jun 13, 2014 | 30.08 | 30.25 | 29.91 | 30.14 | 385,921 | +0.10(+0.35%) |
Jun 12, 2014 | 30.19 | 30.26 | 29.92 | 30.04 | 531,280 | -0.15(-0.51%) |
Jun 11, 2014 | 30.57 | 30.62 | 30.11 | 30.19 | 584,245 | -0.41(-1.33%) |
Jun 10, 2014 | 30.61 | 30.70 | 30.50 | 30.60 | 751,122 | +0.14(+0.46%) |
Jun 06, 2014 | 30.21 | 30.49 | 30.21 | 30.46 | 659,283 | +0.13(+0.42%) |
Jun 05, 2014 | 30.55 | 30.60 | 30.27 | 30.33 | 886,373 | -0.17(-0.55%) |
Jun 04, 2014 | 30.51 | 30.55 | 30.09 | 30.50 | 674,962 | -0.05(-0.16%) |
Jun 03, 2014 | 30.25 | 30.60 | 30.05 | 30.55 | 764,359 | +0.27(+0.88%) |
Jun 02, 2014 | 29.94 | 30.31 | 29.94 | 30.28 | 701,318 | +0.17(+0.58%) |
May 30, 2014 | 30.37 | 30.37 | 30.02 | 30.11 | 932,934 | -0.27(-0.88%) |
May 29, 2014 | 30.61 | 30.82 | 30.14 | 30.37 | 1,344,252 | -0.24(-0.78%) |
May 28, 2014 | 30.86 | 30.86 | 30.35 | 30.61 | 1,166,989 | -0.10(-0.33%) |
May 27, 2014 | 30.90 | 31.03 | 30.55 | 30.71 | 2,396,116 | -0.19(-0.61%) |
May 23, 2014 | 30.79 | 30.90 | 30.90 | 30.90 | 1,241,888 | +0.15(+0.50%) |
May 22, 2014 | 30.79 | 31.03 | 30.68 | 30.75 | 493,975 | -0.08(-0.25%) |
May 21, 2014 | 30.65 | 30.89 | 30.58 | 30.83 | 1,279,516 | +0.20(+0.66%) |
May 20, 2014 | 30.89 | 30.89 | 30.47 | 30.62 | 1,722,449 | -0.28(-0.90%) |
May 19, 2014 | 30.72 | 30.96 | 30.62 | 30.90 | 800,006 | +0.19(+0.63%) |
May 16, 2014 | 30.57 | 30.74 | 30.46 | 30.71 | 2,436,859 | +0.13(+0.43%) |
May 15, 2014 | 30.26 | 30.66 | 30.12 | 30.58 | 2,082,413 | +0.28(+0.94%) |
May 14, 2014 | 30.08 | 30.29 | 29.90 | 30.29 | 2,467,630 | +0.30(+1.00%) |
May 13, 2014 | 29.78 | 30.05 | 29.72 | 29.99 | 931,839 | +0.19(+0.63%) |
May 12, 2014 | 29.87 | 29.90 | 29.61 | 29.80 | 822,396 | -0.01(-0.05%) |
May 09, 2014 | 29.67 | 29.88 | 29.55 | 29.82 | 803,119 | +0.00(+0.00%) |
May 08, 2014 | 29.48 | 29.85 | 29.44 | 29.82 | 781,793 | +0.49(+1.66%) |
May 07, 2014 | 29.47 | 29.55 | 29.19 | 29.33 | 714,368 | +0.26(+0.91%) |
May 06, 2014 | 29.12 | 29.16 | 28.83 | 29.07 | 652,118 | -0.03(-0.12%) |
May 05, 2014 | 29.19 | 29.24 | 28.94 | 29.10 | 385,440 | -0.19(-0.66%) |
May 02, 2014 | 29.22 | 29.48 | 29.16 | 29.30 | 642,617 | +0.05(+0.17%) |