Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.89 | 29.10 | 28.42 | 28.73 | 6,770,859 | -0.57(-1.93%) |
Jul 30, 2014 | 29.16 | 29.49 | 29.03 | 29.30 | 3,341,153 | +0.22(+0.75%) |
Jul 29, 2014 | 29.26 | 29.35 | 29.06 | 29.08 | 2,542,742 | -0.27(-0.91%) |
Jul 28, 2014 | 29.40 | 29.47 | 29.18 | 29.35 | 2,180,414 | -0.12(-0.40%) |
Jul 25, 2014 | 29.49 | 29.70 | 29.42 | 29.47 | 2,277,210 | -0.10(-0.35%) |
Jul 24, 2014 | 29.62 | 29.79 | 29.42 | 29.57 | 3,678,925 | -0.11(-0.38%) |
Jul 23, 2014 | 29.26 | 29.69 | 29.12 | 29.68 | 3,429,689 | +0.34(+1.17%) |
Jul 22, 2014 | 29.24 | 29.42 | 29.18 | 29.34 | 2,430,721 | +0.25(+0.87%) |
Jul 21, 2014 | 29.05 | 29.15 | 28.96 | 29.09 | 2,550,666 | +0.01(+0.05%) |
Jul 18, 2014 | 28.93 | 29.21 | 28.88 | 29.07 | 2,944,175 | +0.28(+0.97%) |
Jul 17, 2014 | 29.27 | 29.31 | 28.72 | 28.79 | 3,812,984 | -0.33(-1.13%) |
Jul 16, 2014 | 29.02 | 29.15 | 28.89 | 29.12 | 4,518,225 | +0.35(+1.22%) |
Jul 15, 2014 | 29.03 | 29.19 | 28.33 | 28.77 | 7,096,417 | -0.51(-1.74%) |
Jul 14, 2014 | 29.04 | 29.35 | 28.98 | 29.28 | 4,513,095 | +0.46(+1.60%) |
Jul 11, 2014 | 29.45 | 29.56 | 28.77 | 28.82 | 5,049,764 | -0.73(-2.49%) |
Jul 10, 2014 | 29.17 | 29.67 | 29.14 | 29.56 | 3,930,168 | -0.36(-1.22%) |
Jul 09, 2014 | 29.68 | 30.00 | 29.59 | 29.92 | 3,820,752 | +0.21(+0.71%) |
Jul 08, 2014 | 29.69 | 29.84 | 29.28 | 29.71 | 5,151,736 | -0.04(-0.14%) |
Jul 07, 2014 | 29.77 | 29.88 | 29.54 | 29.75 | 4,178,783 | -0.38(-1.28%) |
Jul 03, 2014 | 30.08 | 30.14 | 30.14 | 30.14 | 2,284,942 | -0.01(-0.05%) |
Jul 02, 2014 | 30.00 | 30.18 | 29.90 | 30.15 | 3,762,201 | +0.24(+0.82%) |
Jul 01, 2014 | 29.82 | 29.98 | 29.68 | 29.91 | 2,910,293 | +0.08(+0.28%) |
Jun 30, 2014 | 29.87 | 29.92 | 29.61 | 29.82 | 4,280,944 | -0.04(-0.12%) |
Jun 27, 2014 | 29.77 | 29.89 | 29.63 | 29.86 | 2,632,581 | +0.17(+0.57%) |
Jun 26, 2014 | 29.17 | 29.70 | 29.04 | 29.69 | 4,862,714 | +0.50(+1.73%) |
Jun 25, 2014 | 29.03 | 29.52 | 29.01 | 29.19 | 6,082,646 | +0.14(+0.48%) |
Jun 24, 2014 | 30.13 | 30.17 | 29.00 | 29.05 | 6,457,771 | -1.13(-3.73%) |
Jun 23, 2014 | 29.98 | 30.22 | 29.87 | 30.17 | 3,947,618 | +0.15(+0.49%) |
Jun 20, 2014 | 29.90 | 30.12 | 29.87 | 30.03 | 4,891,595 | +0.34(+1.15%) |
Jun 19, 2014 | 29.89 | 29.96 | 29.56 | 29.68 | 6,545,750 | -0.18(-0.61%) |
Jun 18, 2014 | 29.86 | 29.97 | 29.57 | 29.87 | 5,515,343 | +0.02(+0.07%) |
Jun 17, 2014 | 30.09 | 30.11 | 29.70 | 29.84 | 5,123,955 | -0.36(-1.18%) |
Jun 16, 2014 | 29.93 | 30.42 | 29.92 | 30.20 | 7,465,635 | +0.34(+1.12%) |
Jun 13, 2014 | 29.30 | 29.91 | 29.29 | 29.87 | 8,846,016 | +0.61(+2.08%) |
Jun 12, 2014 | 28.75 | 29.32 | 28.75 | 29.26 | 9,548,357 | +0.85(+2.98%) |
Jun 11, 2014 | 28.08 | 28.49 | 27.98 | 28.41 | 5,372,001 | +0.41(+1.45%) |
Jun 10, 2014 | 27.87 | 28.10 | 27.71 | 28.00 | 4,307,521 | +0.59(+2.14%) |
Jun 06, 2014 | 27.17 | 27.42 | 27.13 | 27.42 | 2,663,035 | +0.29(+1.06%) |
Jun 05, 2014 | 27.16 | 27.27 | 26.95 | 27.13 | 3,346,863 | -0.06(-0.23%) |
Jun 04, 2014 | 27.00 | 27.30 | 26.84 | 27.19 | 4,001,185 | +0.11(+0.41%) |
Jun 03, 2014 | 26.92 | 27.12 | 26.89 | 27.08 | 3,660,472 | +0.08(+0.31%) |
Jun 02, 2014 | 26.81 | 27.07 | 26.81 | 27.00 | 3,518,839 | +0.19(+0.71%) |
May 30, 2014 | 26.73 | 26.88 | 26.57 | 26.81 | 3,435,194 | +0.06(+0.21%) |
May 29, 2014 | 26.79 | 26.95 | 26.58 | 26.75 | 3,860,752 | -0.02(-0.08%) |
May 28, 2014 | 26.86 | 26.91 | 26.53 | 26.77 | 4,769,762 | -0.05(-0.18%) |
May 27, 2014 | 27.19 | 27.26 | 26.69 | 26.82 | 3,447,841 | -0.29(-1.08%) |
May 23, 2014 | 27.23 | 27.11 | 27.11 | 27.11 | 2,931,163 | -0.02(-0.08%) |
May 22, 2014 | 27.05 | 27.17 | 26.99 | 27.13 | 2,165,070 | +0.04(+0.15%) |
May 21, 2014 | 26.95 | 27.11 | 26.78 | 27.09 | 3,135,956 | +0.19(+0.72%) |
May 20, 2014 | 27.07 | 27.08 | 26.81 | 26.90 | 2,497,624 | -0.19(-0.72%) |
May 19, 2014 | 27.06 | 27.15 | 26.98 | 27.09 | 2,830,674 | +0.10(+0.36%) |
May 16, 2014 | 27.36 | 27.43 | 26.88 | 26.99 | 3,759,620 | -0.42(-1.52%) |
May 15, 2014 | 27.44 | 27.53 | 27.10 | 27.41 | 4,894,227 | -0.10(-0.38%) |
May 14, 2014 | 27.51 | 27.61 | 27.45 | 27.52 | 2,563,642 | +0.00(+0.00%) |
May 13, 2014 | 27.38 | 27.53 | 27.25 | 27.52 | 2,883,314 | +0.20(+0.74%) |
May 12, 2014 | 27.02 | 27.34 | 27.00 | 27.31 | 3,814,616 | +0.42(+1.55%) |
May 09, 2014 | 27.01 | 27.04 | 26.67 | 26.90 | 6,317,518 | -0.22(-0.80%) |
May 08, 2014 | 27.55 | 27.66 | 27.05 | 27.11 | 5,100,248 | -0.45(-1.64%) |
May 07, 2014 | 27.69 | 27.72 | 27.50 | 27.56 | 4,380,734 | -0.19(-0.68%) |
May 06, 2014 | 27.39 | 27.80 | 27.37 | 27.75 | 4,629,261 | +0.41(+1.50%) |
May 05, 2014 | 27.20 | 27.38 | 27.13 | 27.34 | 3,262,499 | -0.02(-0.08%) |
May 02, 2014 | 26.90 | 27.38 | 26.87 | 27.36 | 3,720,303 | +0.38(+1.42%) |