Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.07 | 30.14 | 29.86 | 29.87 | 3,195,052 | -0.48(-1.57%) |
Jul 30, 2014 | 30.31 | 30.43 | 30.18 | 30.35 | 3,644,437 | +0.20(+0.65%) |
Jul 29, 2014 | 30.28 | 30.31 | 30.14 | 30.15 | 3,503,240 | +0.13(+0.43%) |
Jul 28, 2014 | 30.02 | 30.07 | 29.85 | 30.02 | 3,700,451 | +0.47(+1.59%) |
Jul 25, 2014 | 29.61 | 29.64 | 29.46 | 29.55 | 1,778,319 | +0.10(+0.34%) |
Jul 24, 2014 | 29.47 | 29.51 | 29.36 | 29.45 | 2,501,441 | +0.46(+1.60%) |
Jul 23, 2014 | 29.05 | 29.07 | 28.93 | 28.99 | 1,219,629 | +0.11(+0.39%) |
Jul 22, 2014 | 28.91 | 28.94 | 28.85 | 28.87 | 1,523,588 | +0.29(+1.00%) |
Jul 21, 2014 | 28.49 | 28.62 | 28.39 | 28.59 | 1,587,710 | -0.01(-0.02%) |
Jul 18, 2014 | 28.57 | 28.65 | 28.43 | 28.60 | 4,896,631 | +0.04(+0.16%) |
Jul 17, 2014 | 28.72 | 28.80 | 28.48 | 28.55 | 2,013,472 | -0.42(-1.45%) |
Jul 16, 2014 | 29.06 | 29.09 | 28.94 | 28.97 | 1,412,397 | +0.24(+0.84%) |
Jul 15, 2014 | 28.76 | 28.81 | 28.60 | 28.73 | 1,783,647 | +0.15(+0.53%) |
Jul 14, 2014 | 28.71 | 28.76 | 28.57 | 28.58 | 1,610,007 | +0.27(+0.95%) |
Jul 11, 2014 | 28.32 | 28.40 | 28.22 | 28.31 | 2,130,964 | +0.00(+0.00%) |
Jul 10, 2014 | 28.09 | 28.33 | 28.06 | 28.31 | 2,536,379 | -0.35(-1.23%) |
Jul 09, 2014 | 28.54 | 28.67 | 28.48 | 28.66 | 1,618,359 | +0.15(+0.51%) |
Jul 08, 2014 | 28.62 | 28.65 | 28.42 | 28.52 | 2,964,521 | -0.44(-1.51%) |
Jul 07, 2014 | 28.94 | 28.97 | 28.86 | 28.95 | 1,616,161 | -0.18(-0.61%) |
Jul 03, 2014 | 29.01 | 29.13 | 29.13 | 29.13 | 1,138,734 | +0.19(+0.66%) |
Jul 02, 2014 | 28.91 | 28.98 | 28.87 | 28.94 | 1,930,642 | +0.27(+0.96%) |
Jul 01, 2014 | 28.61 | 28.77 | 28.61 | 28.67 | 1,873,973 | +0.25(+0.87%) |
Jun 30, 2014 | 28.29 | 28.48 | 28.27 | 28.42 | 1,881,475 | -0.08(-0.29%) |
Jun 27, 2014 | 28.47 | 28.52 | 28.36 | 28.51 | 1,443,111 | +0.05(+0.18%) |
Jun 26, 2014 | 28.25 | 28.48 | 28.22 | 28.46 | 3,284,197 | -0.21(-0.72%) |
Jun 25, 2014 | 28.56 | 28.68 | 28.54 | 28.66 | 2,271,160 | -0.06(-0.19%) |
Jun 24, 2014 | 28.80 | 28.84 | 28.69 | 28.72 | 2,716,839 | -0.18(-0.62%) |
Jun 23, 2014 | 28.87 | 28.91 | 28.79 | 28.90 | 1,957,345 | -0.08(-0.27%) |
Jun 20, 2014 | 29.00 | 29.05 | 28.92 | 28.98 | 2,036,730 | -0.15(-0.52%) |
Jun 19, 2014 | 29.33 | 29.35 | 29.11 | 29.13 | 1,998,489 | -0.04(-0.15%) |
Jun 18, 2014 | 29.04 | 29.17 | 28.90 | 29.17 | 3,315,410 | +0.08(+0.27%) |
Jun 17, 2014 | 28.98 | 29.10 | 28.94 | 29.09 | 1,358,349 | -0.01(-0.02%) |
Jun 16, 2014 | 29.16 | 29.18 | 29.04 | 29.10 | 1,967,635 | -0.13(-0.46%) |
Jun 13, 2014 | 29.19 | 29.33 | 29.16 | 29.23 | 1,956,285 | +0.02(+0.08%) |
Jun 12, 2014 | 29.37 | 29.37 | 29.15 | 29.21 | 2,043,770 | +0.10(+0.35%) |
Jun 11, 2014 | 29.10 | 29.18 | 29.08 | 29.11 | 1,555,524 | -0.25(-0.84%) |
Jun 10, 2014 | 29.37 | 29.38 | 29.23 | 29.36 | 1,846,863 | +0.01(+0.02%) |
Jun 06, 2014 | 29.31 | 29.43 | 29.31 | 29.35 | 1,596,655 | +0.10(+0.34%) |
Jun 05, 2014 | 29.20 | 29.29 | 29.06 | 29.25 | 1,609,927 | +0.04(+0.13%) |
Jun 04, 2014 | 29.25 | 29.27 | 29.10 | 29.21 | 5,465,197 | -0.07(-0.25%) |
Jun 03, 2014 | 29.17 | 29.29 | 29.15 | 29.28 | 2,367,739 | -0.18(-0.61%) |
Jun 02, 2014 | 29.55 | 29.56 | 29.34 | 29.46 | 2,006,923 | -0.03(-0.11%) |
May 30, 2014 | 29.39 | 29.53 | 29.37 | 29.50 | 1,793,688 | +0.12(+0.40%) |
May 29, 2014 | 29.37 | 29.43 | 29.31 | 29.38 | 1,318,508 | -0.06(-0.21%) |
May 28, 2014 | 29.46 | 29.46 | 29.37 | 29.44 | 1,803,301 | +0.24(+0.82%) |
May 27, 2014 | 29.28 | 29.32 | 29.14 | 29.20 | 1,881,437 | +0.16(+0.54%) |
May 23, 2014 | 28.96 | 29.04 | 29.04 | 29.04 | 2,743,080 | -0.00(-0.01%) |
May 22, 2014 | 29.06 | 29.14 | 29.01 | 29.05 | 1,473,715 | -0.12(-0.43%) |
May 21, 2014 | 29.27 | 29.30 | 29.14 | 29.17 | 2,429,775 | -0.04(-0.15%) |
May 20, 2014 | 29.27 | 29.35 | 29.14 | 29.22 | 3,000,742 | -0.28(-0.96%) |
May 19, 2014 | 29.53 | 29.58 | 29.42 | 29.50 | 3,201,574 | +0.01(+0.04%) |
May 16, 2014 | 29.48 | 29.52 | 29.39 | 29.49 | 4,963,814 | +0.46(+1.58%) |
May 15, 2014 | 29.11 | 29.13 | 28.96 | 29.03 | 4,366,352 | +0.42(+1.47%) |
May 14, 2014 | 28.61 | 28.73 | 28.59 | 28.61 | 2,208,936 | +0.14(+0.49%) |
May 13, 2014 | 28.49 | 28.54 | 28.40 | 28.47 | 2,545,637 | +0.03(+0.12%) |
May 12, 2014 | 28.38 | 28.47 | 28.31 | 28.43 | 2,624,045 | +0.54(+1.95%) |
May 09, 2014 | 27.86 | 27.94 | 27.78 | 27.89 | 2,460,615 | +0.02(+0.08%) |
May 08, 2014 | 27.83 | 28.00 | 27.81 | 27.87 | 4,327,036 | -0.29(-1.02%) |
May 07, 2014 | 28.03 | 28.16 | 27.99 | 28.16 | 3,017,538 | -0.24(-0.86%) |
May 06, 2014 | 28.55 | 28.61 | 28.37 | 28.40 | 3,711,356 | +0.22(+0.79%) |
May 05, 2014 | 28.10 | 28.19 | 27.97 | 28.18 | 1,893,982 | -0.12(-0.43%) |
May 02, 2014 | 28.31 | 28.46 | 28.27 | 28.30 | 2,183,843 | -0.11(-0.39%) |