Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.80 | 31.12 | 30.62 | 30.64 | 3,821,721 | -0.51(-1.64%) |
Jul 30, 2014 | 31.09 | 31.35 | 30.92 | 31.15 | 4,078,969 | +0.29(+0.93%) |
Jul 29, 2014 | 30.83 | 31.08 | 30.83 | 30.86 | 1,793,076 | +0.02(+0.05%) |
Jul 28, 2014 | 31.25 | 31.31 | 30.71 | 30.84 | 4,829,531 | -0.34(-1.10%) |
Jul 25, 2014 | 31.01 | 31.26 | 30.93 | 31.19 | 2,686,193 | +0.02(+0.08%) |
Jul 24, 2014 | 30.92 | 31.26 | 30.87 | 31.16 | 5,048,856 | +0.37(+1.22%) |
Jul 23, 2014 | 30.80 | 30.86 | 30.60 | 30.79 | 4,809,491 | -0.01(-0.03%) |
Jul 22, 2014 | 31.04 | 31.19 | 30.75 | 30.80 | 3,833,206 | -0.13(-0.41%) |
Jul 21, 2014 | 30.96 | 31.02 | 30.72 | 30.92 | 2,723,353 | -0.13(-0.41%) |
Jul 18, 2014 | 30.84 | 31.23 | 30.73 | 31.05 | 4,206,597 | +0.30(+0.96%) |
Jul 17, 2014 | 31.35 | 31.39 | 30.64 | 30.76 | 5,771,063 | -0.73(-2.33%) |
Jul 16, 2014 | 32.09 | 32.10 | 31.44 | 31.49 | 2,590,578 | -0.49(-1.55%) |
Jul 15, 2014 | 31.79 | 32.04 | 31.66 | 31.98 | 3,452,169 | +0.28(+0.88%) |
Jul 14, 2014 | 31.89 | 32.03 | 31.65 | 31.70 | 2,663,715 | +0.03(+0.10%) |
Jul 11, 2014 | 31.62 | 31.80 | 31.37 | 31.67 | 3,188,993 | -0.05(-0.15%) |
Jul 10, 2014 | 31.51 | 31.93 | 31.39 | 31.72 | 2,921,775 | -0.31(-0.97%) |
Jul 09, 2014 | 32.14 | 32.30 | 32.01 | 32.03 | 2,816,049 | +0.03(+0.10%) |
Jul 08, 2014 | 32.35 | 32.48 | 31.93 | 32.00 | 4,128,994 | -0.46(-1.42%) |
Jul 07, 2014 | 32.71 | 32.71 | 32.41 | 32.46 | 2,245,944 | -0.33(-1.02%) |
Jul 03, 2014 | 32.53 | 32.80 | 32.80 | 32.80 | 2,540,365 | +0.55(+1.69%) |
Jul 02, 2014 | 32.62 | 32.71 | 32.21 | 32.25 | 3,280,122 | -0.30(-0.92%) |
Jul 01, 2014 | 32.25 | 32.92 | 32.15 | 32.55 | 4,138,787 | +0.41(+1.26%) |
Jun 30, 2014 | 32.06 | 32.19 | 31.83 | 32.14 | 2,929,971 | -0.01(-0.02%) |
Jun 27, 2014 | 31.90 | 32.19 | 31.87 | 32.15 | 2,283,832 | +0.12(+0.37%) |
Jun 26, 2014 | 31.90 | 32.06 | 31.51 | 32.03 | 2,454,152 | +0.05(+0.15%) |
Jun 25, 2014 | 31.62 | 32.03 | 31.25 | 31.98 | 3,824,467 | +0.22(+0.70%) |
Jun 24, 2014 | 31.95 | 32.37 | 31.74 | 31.76 | 4,029,221 | -0.28(-0.87%) |
Jun 23, 2014 | 32.20 | 32.29 | 31.97 | 32.04 | 1,394,913 | -0.19(-0.59%) |
Jun 20, 2014 | 32.16 | 32.36 | 32.06 | 32.23 | 2,474,409 | +0.17(+0.51%) |
Jun 19, 2014 | 32.33 | 32.33 | 31.92 | 32.07 | 3,705,168 | -0.16(-0.49%) |
Jun 18, 2014 | 32.07 | 32.30 | 31.82 | 32.22 | 6,621,264 | +0.21(+0.67%) |
Jun 17, 2014 | 31.34 | 32.18 | 31.34 | 32.01 | 3,026,123 | +0.57(+1.82%) |
Jun 16, 2014 | 31.58 | 31.59 | 31.26 | 31.44 | 3,602,467 | -0.18(-0.58%) |
Jun 13, 2014 | 31.79 | 32.07 | 31.53 | 31.62 | 3,996,731 | -0.08(-0.25%) |
Jun 12, 2014 | 31.85 | 31.95 | 31.55 | 31.70 | 3,867,302 | -0.12(-0.37%) |
Jun 11, 2014 | 32.03 | 32.09 | 31.73 | 31.82 | 1,939,255 | -0.38(-1.18%) |
Jun 10, 2014 | 32.30 | 32.30 | 32.03 | 32.20 | 3,247,276 | +0.36(+1.12%) |
Jun 06, 2014 | 31.66 | 31.99 | 31.57 | 31.84 | 3,724,451 | +0.33(+1.03%) |
Jun 05, 2014 | 31.05 | 31.61 | 30.77 | 31.52 | 4,516,911 | +0.60(+1.93%) |
Jun 04, 2014 | 30.81 | 31.03 | 30.80 | 30.92 | 3,693,383 | +0.07(+0.23%) |
Jun 03, 2014 | 30.70 | 31.10 | 30.63 | 30.85 | 5,073,627 | +0.10(+0.34%) |
Jun 02, 2014 | 30.51 | 30.79 | 30.17 | 30.75 | 5,457,854 | +0.35(+1.15%) |
May 30, 2014 | 30.41 | 30.68 | 30.34 | 30.40 | 3,015,743 | -0.02(-0.05%) |
May 29, 2014 | 30.47 | 30.53 | 30.27 | 30.41 | 4,409,499 | -0.02(-0.05%) |
May 28, 2014 | 30.49 | 30.57 | 30.22 | 30.43 | 3,554,497 | -0.21(-0.70%) |
May 27, 2014 | 30.34 | 30.82 | 30.34 | 30.64 | 4,413,505 | +0.37(+1.21%) |
May 23, 2014 | 30.12 | 30.28 | 30.28 | 30.28 | 1,668,827 | +0.14(+0.46%) |
May 22, 2014 | 29.95 | 30.22 | 29.92 | 30.14 | 1,636,334 | +0.15(+0.52%) |
May 21, 2014 | 29.96 | 30.21 | 29.73 | 29.99 | 2,692,094 | +0.21(+0.69%) |
May 20, 2014 | 30.03 | 30.07 | 29.57 | 29.78 | 4,457,189 | -0.31(-1.03%) |
May 19, 2014 | 29.47 | 30.10 | 29.47 | 30.09 | 3,525,547 | +0.48(+1.61%) |
May 16, 2014 | 29.60 | 29.68 | 29.33 | 29.61 | 2,567,299 | -0.06(-0.21%) |
May 15, 2014 | 29.68 | 29.72 | 29.05 | 29.68 | 6,941,710 | -0.16(-0.53%) |
May 14, 2014 | 30.43 | 30.45 | 29.75 | 29.84 | 3,778,829 | -0.68(-2.24%) |
May 13, 2014 | 30.93 | 30.93 | 30.51 | 30.52 | 3,404,170 | -0.40(-1.28%) |
May 12, 2014 | 30.45 | 30.99 | 30.36 | 30.91 | 5,532,359 | +0.57(+1.88%) |
May 09, 2014 | 30.06 | 30.34 | 29.84 | 30.34 | 2,102,594 | +0.26(+0.87%) |
May 08, 2014 | 30.11 | 30.52 | 30.00 | 30.08 | 3,663,331 | -0.13(-0.45%) |
May 07, 2014 | 29.94 | 30.22 | 29.64 | 30.22 | 3,575,972 | +0.30(+1.01%) |
May 06, 2014 | 30.28 | 30.44 | 29.90 | 29.91 | 4,490,394 | -0.44(-1.46%) |
May 05, 2014 | 30.38 | 30.48 | 30.09 | 30.36 | 1,520,729 | -0.25(-0.80%) |
May 02, 2014 | 30.57 | 31.11 | 30.49 | 30.61 | 3,916,428 | +0.16(+0.52%) |