Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.94 | 29.06 | 28.54 | 28.56 | 5,147,256 | -0.56(-1.93%) |
Jul 30, 2014 | 28.92 | 29.24 | 28.87 | 29.12 | 5,067,508 | +0.36(+1.24%) |
Jul 29, 2014 | 28.69 | 28.99 | 28.69 | 28.76 | 4,639,875 | +0.06(+0.20%) |
Jul 28, 2014 | 28.46 | 28.73 | 28.42 | 28.71 | 4,910,290 | +0.28(+1.00%) |
Jul 25, 2014 | 28.46 | 28.66 | 28.37 | 28.42 | 3,515,112 | -0.17(-0.60%) |
Jul 24, 2014 | 28.39 | 28.81 | 28.32 | 28.59 | 6,053,031 | +0.16(+0.55%) |
Jul 23, 2014 | 28.19 | 28.45 | 28.17 | 28.44 | 4,322,485 | +0.33(+1.17%) |
Jul 22, 2014 | 28.25 | 28.43 | 28.09 | 28.11 | 3,500,171 | +0.04(+0.13%) |
Jul 21, 2014 | 28.34 | 28.37 | 27.96 | 28.07 | 4,691,825 | -0.32(-1.13%) |
Jul 18, 2014 | 28.28 | 28.45 | 28.03 | 28.39 | 3,449,604 | +0.24(+0.86%) |
Jul 17, 2014 | 28.15 | 28.57 | 28.12 | 28.15 | 6,071,817 | -0.16(-0.55%) |
Jul 16, 2014 | 28.17 | 28.32 | 27.75 | 28.31 | 7,789,616 | +0.06(+0.23%) |
Jul 15, 2014 | 28.64 | 28.66 | 28.21 | 28.24 | 5,672,566 | -0.39(-1.37%) |
Jul 14, 2014 | 29.04 | 29.05 | 28.59 | 28.64 | 5,600,114 | -0.31(-1.06%) |
Jul 11, 2014 | 28.76 | 29.14 | 28.68 | 28.94 | 5,476,917 | -0.23(-0.78%) |
Jul 10, 2014 | 29.09 | 29.34 | 28.95 | 29.17 | 5,029,746 | -0.32(-1.09%) |
Jul 09, 2014 | 29.39 | 29.51 | 29.15 | 29.49 | 4,611,481 | +0.12(+0.41%) |
Jul 08, 2014 | 29.54 | 29.60 | 29.15 | 29.37 | 3,652,521 | -0.27(-0.91%) |
Jul 07, 2014 | 29.73 | 29.82 | 29.54 | 29.64 | 2,816,001 | -0.11(-0.36%) |
Jul 03, 2014 | 29.57 | 29.75 | 29.75 | 29.75 | 3,996,537 | +0.25(+0.84%) |
Jul 02, 2014 | 29.48 | 29.64 | 29.41 | 29.50 | 3,359,467 | -0.01(-0.02%) |
Jul 01, 2014 | 29.43 | 29.68 | 29.39 | 29.51 | 4,623,256 | +0.06(+0.22%) |
Jun 30, 2014 | 29.27 | 29.50 | 29.21 | 29.44 | 2,757,427 | +0.24(+0.82%) |
Jun 27, 2014 | 28.96 | 29.26 | 28.96 | 29.20 | 2,993,233 | +0.18(+0.61%) |
Jun 26, 2014 | 29.41 | 29.51 | 28.86 | 29.02 | 3,354,966 | -0.33(-1.11%) |
Jun 25, 2014 | 29.47 | 29.59 | 29.11 | 29.35 | 2,996,520 | -0.12(-0.41%) |
Jun 24, 2014 | 29.48 | 29.79 | 29.29 | 29.47 | 4,000,226 | -0.13(-0.43%) |
Jun 23, 2014 | 29.54 | 29.78 | 29.42 | 29.60 | 2,650,451 | +0.08(+0.26%) |
Jun 20, 2014 | 29.53 | 29.73 | 29.39 | 29.52 | 4,090,292 | +0.06(+0.22%) |
Jun 19, 2014 | 29.69 | 29.74 | 29.33 | 29.46 | 3,855,941 | -0.11(-0.38%) |
Jun 18, 2014 | 29.68 | 29.71 | 29.39 | 29.57 | 3,866,919 | +0.36(+1.24%) |
Jun 17, 2014 | 29.14 | 29.40 | 29.05 | 29.21 | 2,932,211 | +0.16(+0.54%) |
Jun 16, 2014 | 28.98 | 29.15 | 28.89 | 29.05 | 2,803,774 | -0.06(-0.19%) |
Jun 13, 2014 | 28.80 | 29.12 | 28.79 | 29.11 | 2,416,596 | +0.25(+0.88%) |
Jun 12, 2014 | 28.85 | 28.98 | 28.71 | 28.85 | 2,548,026 | -0.17(-0.59%) |
Jun 11, 2014 | 29.22 | 29.36 | 28.98 | 29.02 | 2,442,694 | -0.21(-0.73%) |
Jun 10, 2014 | 29.57 | 29.63 | 29.24 | 29.24 | 2,879,317 | -0.55(-1.85%) |
Jun 06, 2014 | 29.43 | 29.96 | 29.39 | 29.79 | 4,548,754 | +0.62(+2.11%) |
Jun 05, 2014 | 29.27 | 29.27 | 28.87 | 29.17 | 3,245,409 | +0.03(+0.10%) |
Jun 04, 2014 | 28.93 | 29.16 | 28.71 | 29.14 | 5,767,455 | +0.30(+1.06%) |
Jun 03, 2014 | 29.34 | 29.34 | 28.79 | 28.84 | 4,772,836 | -0.56(-1.90%) |
Jun 02, 2014 | 29.29 | 29.47 | 28.99 | 29.40 | 3,819,867 | +0.20(+0.68%) |
May 30, 2014 | 28.84 | 29.32 | 28.83 | 29.20 | 4,054,703 | +0.26(+0.91%) |
May 29, 2014 | 29.07 | 29.14 | 28.73 | 28.94 | 3,489,046 | -0.07(-0.24%) |
May 28, 2014 | 29.03 | 29.12 | 28.74 | 29.01 | 3,827,334 | -0.03(-0.10%) |
May 27, 2014 | 29.29 | 29.35 | 28.98 | 29.04 | 4,651,477 | -0.10(-0.34%) |
May 23, 2014 | 29.03 | 29.14 | 29.14 | 29.14 | 5,826,225 | +0.19(+0.66%) |
May 22, 2014 | 28.71 | 29.12 | 28.67 | 28.95 | 2,205,165 | +0.22(+0.76%) |
May 21, 2014 | 28.61 | 28.87 | 28.49 | 28.73 | 3,041,465 | +0.19(+0.67%) |
May 20, 2014 | 29.05 | 29.05 | 28.45 | 28.54 | 4,609,997 | -0.64(-2.19%) |
May 19, 2014 | 29.37 | 29.37 | 29.07 | 29.17 | 3,171,208 | -0.18(-0.60%) |
May 16, 2014 | 28.90 | 29.41 | 28.81 | 29.35 | 4,853,360 | +0.51(+1.77%) |
May 15, 2014 | 29.07 | 29.08 | 28.56 | 28.84 | 4,778,247 | -0.37(-1.26%) |
May 14, 2014 | 29.22 | 29.46 | 29.19 | 29.21 | 4,066,682 | -0.01(-0.02%) |
May 13, 2014 | 29.02 | 29.52 | 28.98 | 29.22 | 5,962,030 | +0.13(+0.44%) |
May 12, 2014 | 28.79 | 29.11 | 28.78 | 29.09 | 6,296,053 | +0.39(+1.36%) |
May 09, 2014 | 29.10 | 29.21 | 28.29 | 28.70 | 14,668,418 | +0.91(+3.26%) |
May 08, 2014 | 27.66 | 28.16 | 27.18 | 27.79 | 8,058,714 | +0.32(+1.16%) |
May 07, 2014 | 27.91 | 27.95 | 27.26 | 27.47 | 7,311,382 | -0.38(-1.35%) |
May 06, 2014 | 28.07 | 28.22 | 27.76 | 27.85 | 7,456,472 | -0.38(-1.33%) |
May 05, 2014 | 27.75 | 28.36 | 27.60 | 28.22 | 5,484,709 | +0.40(+1.45%) |
May 02, 2014 | 28.28 | 28.43 | 27.65 | 27.82 | 5,314,480 | -0.31(-1.11%) |