Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.27 | 29.53 | 29.27 | 29.31 | 4,125,139 | -0.17(-0.57%) |
Jul 30, 2014 | 29.10 | 29.52 | 29.10 | 29.48 | 3,461,857 | +0.41(+1.41%) |
Jul 29, 2014 | 29.19 | 29.30 | 29.00 | 29.07 | 2,483,259 | -0.04(-0.13%) |
Jul 28, 2014 | 28.86 | 29.22 | 28.86 | 29.10 | 2,914,822 | +0.22(+0.77%) |
Jul 25, 2014 | 28.84 | 29.01 | 28.83 | 28.88 | 2,501,672 | -0.08(-0.27%) |
Jul 24, 2014 | 28.66 | 29.13 | 28.65 | 28.96 | 2,955,769 | +0.29(+1.00%) |
Jul 23, 2014 | 28.47 | 28.72 | 28.45 | 28.67 | 3,138,164 | +0.18(+0.64%) |
Jul 22, 2014 | 28.67 | 28.79 | 28.48 | 28.49 | 4,006,422 | -0.08(-0.29%) |
Jul 21, 2014 | 28.67 | 28.82 | 28.50 | 28.57 | 4,634,973 | -0.24(-0.84%) |
Jul 18, 2014 | 28.33 | 28.93 | 28.25 | 28.81 | 4,878,269 | +0.51(+1.80%) |
Jul 17, 2014 | 28.18 | 28.46 | 28.14 | 28.30 | 9,713,594 | +0.02(+0.06%) |
Jul 16, 2014 | 29.39 | 29.62 | 28.27 | 28.28 | 12,723,862 | -1.42(-4.78%) |
Jul 15, 2014 | 29.56 | 29.83 | 29.54 | 29.70 | 4,369,184 | +0.10(+0.32%) |
Jul 14, 2014 | 30.06 | 30.19 | 29.57 | 29.61 | 4,232,660 | -0.34(-1.12%) |
Jul 11, 2014 | 30.15 | 30.33 | 29.85 | 29.95 | 3,195,813 | -0.36(-1.20%) |
Jul 10, 2014 | 30.41 | 30.51 | 30.24 | 30.31 | 2,930,880 | -0.53(-1.71%) |
Jul 09, 2014 | 30.62 | 30.85 | 30.47 | 30.84 | 3,040,116 | +0.38(+1.24%) |
Jul 08, 2014 | 30.33 | 30.53 | 30.17 | 30.46 | 4,640,757 | +0.14(+0.47%) |
Jul 07, 2014 | 30.51 | 30.61 | 30.27 | 30.32 | 2,143,281 | -0.25(-0.80%) |
Jul 03, 2014 | 30.52 | 30.56 | 30.56 | 30.56 | 2,280,374 | +0.09(+0.28%) |
Jul 02, 2014 | 30.37 | 30.60 | 30.26 | 30.48 | 2,645,937 | +0.20(+0.68%) |
Jul 01, 2014 | 30.28 | 30.31 | 30.03 | 30.27 | 2,849,360 | +0.18(+0.59%) |
Jun 30, 2014 | 30.08 | 30.31 | 29.99 | 30.10 | 2,701,487 | +0.15(+0.50%) |
Jun 27, 2014 | 30.03 | 30.11 | 29.85 | 29.95 | 3,261,170 | -0.10(-0.32%) |
Jun 26, 2014 | 30.15 | 30.21 | 29.79 | 30.04 | 4,241,966 | -0.15(-0.48%) |
Jun 25, 2014 | 30.46 | 30.52 | 30.11 | 30.19 | 3,071,559 | -0.20(-0.64%) |
Jun 24, 2014 | 30.81 | 30.83 | 30.36 | 30.38 | 3,080,616 | -0.56(-1.79%) |
Jun 23, 2014 | 30.86 | 30.96 | 30.69 | 30.94 | 3,237,428 | +0.02(+0.06%) |
Jun 20, 2014 | 31.01 | 31.21 | 30.89 | 30.92 | 5,368,174 | +0.05(+0.16%) |
Jun 19, 2014 | 31.04 | 31.13 | 30.79 | 30.87 | 2,889,815 | -0.14(-0.44%) |
Jun 18, 2014 | 30.68 | 31.08 | 30.63 | 31.01 | 3,175,890 | +0.41(+1.32%) |
Jun 17, 2014 | 30.47 | 30.68 | 30.38 | 30.60 | 2,452,729 | +0.13(+0.43%) |
Jun 16, 2014 | 30.45 | 30.55 | 30.34 | 30.47 | 2,967,246 | -0.08(-0.25%) |
Jun 13, 2014 | 30.38 | 30.58 | 30.27 | 30.55 | 3,058,577 | +0.15(+0.51%) |
Jun 12, 2014 | 30.60 | 30.60 | 30.28 | 30.39 | 3,762,081 | -0.28(-0.92%) |
Jun 11, 2014 | 30.79 | 30.80 | 30.43 | 30.67 | 3,447,359 | -0.13(-0.41%) |
Jun 10, 2014 | 31.24 | 31.27 | 30.79 | 30.80 | 3,579,370 | -0.64(-2.03%) |
Jun 06, 2014 | 31.34 | 31.49 | 31.20 | 31.44 | 2,330,846 | +0.26(+0.85%) |
Jun 05, 2014 | 31.08 | 31.26 | 30.63 | 31.17 | 3,199,253 | +0.04(+0.12%) |
Jun 04, 2014 | 30.82 | 31.14 | 30.80 | 31.14 | 2,194,211 | +0.18(+0.59%) |
Jun 03, 2014 | 30.92 | 31.04 | 30.79 | 30.96 | 2,121,580 | -0.06(-0.19%) |
Jun 02, 2014 | 31.07 | 31.17 | 30.80 | 31.02 | 3,746,836 | -0.05(-0.15%) |
May 30, 2014 | 30.86 | 31.17 | 30.75 | 31.06 | 4,006,145 | +0.31(+1.02%) |
May 29, 2014 | 30.74 | 30.75 | 30.43 | 30.75 | 4,717,778 | +0.13(+0.42%) |
May 28, 2014 | 31.06 | 31.07 | 30.57 | 30.62 | 5,702,088 | -0.37(-1.20%) |
May 27, 2014 | 32.03 | 32.03 | 30.61 | 30.99 | 6,516,332 | -0.25(-0.80%) |
May 23, 2014 | 31.12 | 31.24 | 31.24 | 31.24 | 22,311,896 | +0.30(+0.97%) |
May 22, 2014 | 30.90 | 31.19 | 30.76 | 30.94 | 2,615,401 | +0.05(+0.16%) |
May 21, 2014 | 30.43 | 31.10 | 30.43 | 30.89 | 5,328,893 | +0.44(+1.45%) |
May 20, 2014 | 30.77 | 30.87 | 30.37 | 30.45 | 6,725,272 | -0.95(-3.03%) |
May 19, 2014 | 31.50 | 31.56 | 31.33 | 31.41 | 2,643,466 | -0.15(-0.46%) |
May 16, 2014 | 31.11 | 31.57 | 31.11 | 31.55 | 3,212,771 | +0.50(+1.62%) |
May 15, 2014 | 31.36 | 31.36 | 30.75 | 31.05 | 4,423,300 | -0.27(-0.86%) |
May 14, 2014 | 31.37 | 31.55 | 31.26 | 31.32 | 3,277,071 | -0.06(-0.20%) |
May 13, 2014 | 31.50 | 31.64 | 31.36 | 31.38 | 3,471,449 | -0.23(-0.73%) |
May 12, 2014 | 31.40 | 31.81 | 31.40 | 31.61 | 3,014,153 | +0.23(+0.74%) |
May 09, 2014 | 31.31 | 31.44 | 31.07 | 31.38 | 3,740,657 | +0.05(+0.14%) |
May 08, 2014 | 30.86 | 31.44 | 30.81 | 31.33 | 4,510,947 | +0.58(+1.87%) |
May 07, 2014 | 30.67 | 30.80 | 30.50 | 30.76 | 3,337,932 | +0.06(+0.19%) |
May 06, 2014 | 30.69 | 30.86 | 30.64 | 30.70 | 6,669,182 | -0.19(-0.62%) |
May 05, 2014 | 30.82 | 31.08 | 30.71 | 30.89 | 1,786,981 | -0.14(-0.45%) |
May 02, 2014 | 31.29 | 31.48 | 30.99 | 31.03 | 2,261,175 | -0.07(-0.22%) |