Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.59 | 30.83 | 30.04 | 30.08 | 1,864,562 | -0.71(-2.30%) |
Jul 30, 2014 | 30.83 | 30.94 | 30.61 | 30.79 | 982,984 | +0.19(+0.64%) |
Jul 29, 2014 | 30.70 | 30.84 | 30.56 | 30.59 | 824,905 | -0.08(-0.26%) |
Jul 28, 2014 | 30.48 | 30.71 | 30.07 | 30.67 | 1,221,937 | +0.29(+0.94%) |
Jul 25, 2014 | 30.01 | 30.93 | 29.90 | 30.39 | 2,523,094 | +0.46(+1.55%) |
Jul 24, 2014 | 29.40 | 30.19 | 29.30 | 29.93 | 3,228,406 | +0.82(+2.83%) |
Jul 23, 2014 | 29.36 | 29.39 | 29.09 | 29.10 | 962,844 | -0.21(-0.70%) |
Jul 22, 2014 | 29.20 | 29.47 | 29.19 | 29.31 | 1,345,382 | +0.19(+0.67%) |
Jul 21, 2014 | 29.20 | 29.26 | 28.96 | 29.11 | 796,753 | -0.26(-0.88%) |
Jul 18, 2014 | 29.21 | 29.48 | 29.16 | 29.37 | 1,378,133 | +0.36(+1.24%) |
Jul 17, 2014 | 29.20 | 29.40 | 28.95 | 29.01 | 1,437,874 | -0.29(-1.00%) |
Jul 16, 2014 | 29.38 | 29.63 | 29.20 | 29.30 | 1,070,500 | +0.16(+0.55%) |
Jul 15, 2014 | 29.47 | 29.66 | 29.11 | 29.14 | 2,126,113 | -0.09(-0.31%) |
Jul 14, 2014 | 29.48 | 29.48 | 29.21 | 29.23 | 1,020,297 | +0.13(+0.43%) |
Jul 11, 2014 | 29.26 | 29.28 | 28.99 | 29.11 | 2,246,595 | -0.15(-0.51%) |
Jul 10, 2014 | 28.66 | 29.29 | 28.53 | 29.26 | 1,136,442 | +0.06(+0.20%) |
Jul 09, 2014 | 29.08 | 29.22 | 28.76 | 29.20 | 1,435,194 | +0.38(+1.33%) |
Jul 08, 2014 | 29.14 | 29.39 | 28.70 | 28.82 | 1,192,421 | -0.52(-1.77%) |
Jul 07, 2014 | 29.50 | 29.58 | 29.03 | 29.34 | 666,002 | -0.22(-0.75%) |
Jul 03, 2014 | 29.23 | 29.56 | 29.56 | 29.56 | 1,197,458 | +0.14(+0.49%) |
Jul 02, 2014 | 29.43 | 29.56 | 29.27 | 29.42 | 728,416 | +0.05(+0.18%) |
Jul 01, 2014 | 29.59 | 29.70 | 29.12 | 29.36 | 1,367,604 | -0.13(-0.43%) |
Jun 30, 2014 | 28.98 | 29.57 | 28.87 | 29.49 | 2,372,696 | +0.63(+2.20%) |
Jun 27, 2014 | 28.72 | 29.08 | 28.71 | 28.86 | 4,217,593 | +0.10(+0.34%) |
Jun 26, 2014 | 28.54 | 28.92 | 28.32 | 28.76 | 4,766,524 | -0.92(-3.10%) |
Jun 25, 2014 | 29.23 | 29.72 | 29.15 | 29.68 | 815,813 | +0.29(+0.99%) |
Jun 24, 2014 | 30.02 | 30.02 | 29.23 | 29.39 | 729,216 | -0.56(-1.87%) |
Jun 23, 2014 | 30.11 | 30.11 | 29.51 | 29.95 | 707,192 | -0.07(-0.25%) |
Jun 20, 2014 | 29.90 | 30.06 | 29.51 | 30.02 | 1,012,849 | +0.34(+1.14%) |
Jun 19, 2014 | 30.02 | 30.02 | 29.41 | 29.68 | 496,015 | -0.21(-0.71%) |
Jun 18, 2014 | 30.01 | 30.11 | 29.31 | 29.90 | 1,883,721 | -0.07(-0.23%) |
Jun 17, 2014 | 29.75 | 30.42 | 29.58 | 29.97 | 1,126,028 | +0.44(+1.49%) |
Jun 16, 2014 | 29.10 | 29.58 | 28.60 | 29.52 | 948,167 | +0.35(+1.22%) |
Jun 13, 2014 | 29.49 | 29.97 | 29.13 | 29.17 | 1,193,377 | -0.11(-0.37%) |
Jun 12, 2014 | 29.41 | 29.82 | 28.96 | 29.28 | 1,168,758 | -0.11(-0.39%) |
Jun 11, 2014 | 29.39 | 29.52 | 29.26 | 29.39 | 1,150,247 | -0.23(-0.77%) |
Jun 10, 2014 | 29.17 | 29.64 | 29.17 | 29.62 | 1,036,431 | +0.16(+0.54%) |
Jun 06, 2014 | 29.22 | 29.51 | 29.16 | 29.46 | 934,715 | +0.31(+1.06%) |
Jun 05, 2014 | 29.56 | 29.58 | 29.07 | 29.15 | 1,213,316 | -0.27(-0.91%) |
Jun 04, 2014 | 29.28 | 29.52 | 28.96 | 29.42 | 1,102,499 | +0.02(+0.08%) |
Jun 03, 2014 | 29.26 | 29.63 | 29.07 | 29.40 | 1,074,296 | +0.20(+0.69%) |
Jun 02, 2014 | 28.94 | 29.37 | 28.90 | 29.20 | 967,075 | +0.31(+1.09%) |
May 30, 2014 | 28.65 | 28.97 | 28.53 | 28.88 | 499,722 | +0.12(+0.42%) |
May 29, 2014 | 29.07 | 29.10 | 28.24 | 28.76 | 746,508 | -0.23(-0.81%) |
May 28, 2014 | 29.03 | 29.33 | 28.76 | 29.00 | 1,445,513 | +0.05(+0.18%) |
May 27, 2014 | 28.74 | 29.12 | 28.54 | 28.95 | 1,632,769 | +0.37(+1.28%) |
May 23, 2014 | 28.50 | 28.58 | 28.58 | 28.58 | 744,280 | -0.16(-0.56%) |
May 22, 2014 | 28.58 | 28.75 | 28.29 | 28.74 | 442,031 | +0.27(+0.94%) |
May 21, 2014 | 28.17 | 28.68 | 27.93 | 28.47 | 1,545,014 | +0.40(+1.43%) |
May 20, 2014 | 28.56 | 28.73 | 27.74 | 28.07 | 1,903,124 | -0.62(-2.17%) |
May 19, 2014 | 28.01 | 28.79 | 27.88 | 28.70 | 1,624,427 | +0.66(+2.35%) |
May 16, 2014 | 27.67 | 28.04 | 27.39 | 28.04 | 1,682,267 | +0.45(+1.64%) |
May 15, 2014 | 28.29 | 28.29 | 27.32 | 27.59 | 1,372,471 | -0.68(-2.41%) |
May 14, 2014 | 28.54 | 28.76 | 28.01 | 28.27 | 933,001 | -0.38(-1.32%) |
May 13, 2014 | 28.47 | 28.92 | 28.35 | 28.64 | 1,123,743 | +0.25(+0.87%) |
May 12, 2014 | 28.05 | 28.60 | 28.00 | 28.40 | 687,995 | +0.50(+1.80%) |
May 09, 2014 | 27.93 | 28.07 | 27.61 | 27.89 | 1,278,677 | -0.07(-0.27%) |
May 08, 2014 | 28.03 | 28.84 | 27.90 | 27.97 | 1,186,017 | -0.09(-0.33%) |
May 07, 2014 | 27.98 | 28.37 | 27.63 | 28.06 | 1,041,075 | +0.41(+1.48%) |
May 06, 2014 | 28.29 | 28.37 | 27.64 | 27.65 | 990,470 | -0.86(-3.01%) |
May 05, 2014 | 28.40 | 28.77 | 27.33 | 28.51 | 1,993,012 | +0.02(+0.08%) |
May 02, 2014 | 27.96 | 28.57 | 27.86 | 28.49 | 2,038,368 | +0.64(+2.29%) |