Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.96 | 31.24 | 29.58 | 29.66 | 6,061,104 | -1.63(-5.22%) |
Jul 30, 2014 | 32.23 | 32.38 | 31.28 | 31.30 | 3,395,370 | -0.66(-2.05%) |
Jul 29, 2014 | 32.26 | 32.34 | 31.94 | 31.95 | 2,983,236 | -0.39(-1.20%) |
Jul 28, 2014 | 32.76 | 32.76 | 31.93 | 32.34 | 3,242,067 | -0.24(-0.74%) |
Jul 25, 2014 | 32.55 | 32.65 | 32.09 | 32.58 | 2,830,684 | +0.29(+0.91%) |
Jul 24, 2014 | 31.95 | 33.19 | 31.87 | 32.29 | 4,642,358 | +0.58(+1.82%) |
Jul 23, 2014 | 31.49 | 31.73 | 30.96 | 31.71 | 4,938,671 | +0.40(+1.27%) |
Jul 22, 2014 | 30.66 | 31.31 | 30.54 | 31.31 | 2,551,779 | +0.85(+2.78%) |
Jul 21, 2014 | 30.02 | 30.55 | 30.02 | 30.47 | 1,853,638 | +0.32(+1.06%) |
Jul 18, 2014 | 30.17 | 30.23 | 29.89 | 30.15 | 1,616,522 | +0.02(+0.06%) |
Jul 17, 2014 | 30.80 | 31.05 | 30.05 | 30.13 | 2,158,390 | -0.65(-2.10%) |
Jul 16, 2014 | 30.26 | 30.88 | 30.15 | 30.78 | 3,506,785 | +0.95(+3.18%) |
Jul 15, 2014 | 29.94 | 30.10 | 29.17 | 29.83 | 2,889,011 | -0.22(-0.72%) |
Jul 14, 2014 | 29.94 | 30.24 | 29.77 | 30.04 | 1,468,944 | +0.39(+1.31%) |
Jul 11, 2014 | 30.04 | 30.07 | 29.46 | 29.66 | 1,760,221 | -0.04(-0.15%) |
Jul 10, 2014 | 29.91 | 30.02 | 29.46 | 29.70 | 1,444,036 | -0.51(-1.69%) |
Jul 09, 2014 | 30.34 | 30.48 | 29.72 | 30.21 | 2,694,356 | -0.04(-0.14%) |
Jul 08, 2014 | 30.42 | 30.48 | 29.81 | 30.25 | 1,733,206 | -0.16(-0.54%) |
Jul 07, 2014 | 31.09 | 31.09 | 30.29 | 30.41 | 1,905,972 | -0.66(-2.11%) |
Jul 03, 2014 | 31.24 | 31.07 | 31.07 | 31.07 | 1,552,043 | +0.03(+0.11%) |
Jul 02, 2014 | 30.70 | 31.20 | 30.53 | 31.04 | 3,571,558 | +0.52(+1.70%) |
Jul 01, 2014 | 30.23 | 30.77 | 30.20 | 30.52 | 2,672,804 | +0.35(+1.14%) |
Jun 30, 2014 | 29.89 | 30.19 | 29.75 | 30.17 | 4,497,206 | +0.29(+0.98%) |
Jun 27, 2014 | 29.70 | 30.01 | 29.47 | 29.88 | 3,556,877 | +0.16(+0.55%) |
Jun 26, 2014 | 29.69 | 30.18 | 29.57 | 29.72 | 2,677,805 | +0.28(+0.94%) |
Jun 25, 2014 | 28.46 | 29.47 | 28.32 | 29.44 | 2,389,897 | +0.90(+3.15%) |
Jun 24, 2014 | 29.78 | 30.10 | 28.52 | 28.54 | 3,170,998 | -1.32(-4.42%) |
Jun 23, 2014 | 30.26 | 30.27 | 29.68 | 29.86 | 1,389,497 | -0.29(-0.95%) |
Jun 20, 2014 | 30.23 | 30.59 | 30.09 | 30.15 | 1,776,591 | +0.05(+0.17%) |
Jun 19, 2014 | 29.78 | 30.12 | 29.43 | 30.10 | 1,550,146 | +0.32(+1.07%) |
Jun 18, 2014 | 29.40 | 29.84 | 29.27 | 29.78 | 2,030,142 | +0.47(+1.62%) |
Jun 17, 2014 | 29.13 | 29.59 | 29.02 | 29.30 | 1,733,291 | +0.02(+0.06%) |
Jun 16, 2014 | 29.45 | 29.52 | 29.09 | 29.28 | 1,121,785 | -0.17(-0.59%) |
Jun 13, 2014 | 29.37 | 29.60 | 29.02 | 29.46 | 2,090,823 | +0.16(+0.53%) |
Jun 12, 2014 | 28.82 | 29.58 | 28.61 | 29.30 | 2,898,718 | +0.55(+1.92%) |
Jun 11, 2014 | 28.83 | 28.86 | 28.48 | 28.75 | 1,410,511 | -0.16(-0.54%) |
Jun 10, 2014 | 29.09 | 29.11 | 28.84 | 28.90 | 1,246,611 | +0.01(+0.03%) |
Jun 06, 2014 | 28.55 | 29.33 | 28.48 | 28.90 | 2,402,594 | +0.47(+1.67%) |
Jun 05, 2014 | 28.07 | 28.48 | 27.92 | 28.42 | 2,670,014 | +0.15(+0.52%) |
Jun 04, 2014 | 28.42 | 28.42 | 27.93 | 28.28 | 2,568,119 | -0.14(-0.48%) |
Jun 03, 2014 | 28.19 | 28.42 | 27.74 | 28.41 | 2,550,573 | +0.10(+0.36%) |
Jun 02, 2014 | 28.54 | 28.70 | 28.24 | 28.31 | 1,636,002 | -0.18(-0.63%) |
May 30, 2014 | 28.32 | 28.83 | 28.17 | 28.49 | 1,236,549 | +0.12(+0.42%) |
May 29, 2014 | 28.46 | 28.61 | 28.12 | 28.37 | 2,424,916 | -0.01(-0.03%) |
May 28, 2014 | 28.55 | 28.61 | 27.99 | 28.38 | 1,257,301 | -0.03(-0.12%) |
May 27, 2014 | 28.42 | 28.70 | 28.13 | 28.41 | 2,149,661 | +0.10(+0.36%) |
May 23, 2014 | 28.24 | 28.31 | 28.31 | 28.31 | 1,051,105 | -0.09(-0.33%) |
May 22, 2014 | 28.21 | 28.67 | 28.09 | 28.40 | 1,114,175 | +0.29(+1.04%) |
May 21, 2014 | 27.94 | 28.32 | 27.75 | 28.11 | 1,522,843 | +0.33(+1.18%) |
May 20, 2014 | 28.00 | 28.01 | 27.35 | 27.78 | 1,998,874 | -0.25(-0.89%) |
May 19, 2014 | 27.32 | 28.16 | 27.25 | 28.03 | 2,603,945 | +0.61(+2.23%) |
May 16, 2014 | 27.44 | 27.74 | 26.95 | 27.42 | 1,735,978 | -0.07(-0.25%) |
May 15, 2014 | 28.16 | 28.20 | 26.91 | 27.49 | 2,678,210 | -0.72(-2.56%) |
May 14, 2014 | 27.91 | 28.52 | 27.71 | 28.21 | 3,575,810 | +0.39(+1.41%) |
May 13, 2014 | 27.71 | 27.97 | 27.58 | 27.82 | 2,482,183 | -0.17(-0.60%) |
May 12, 2014 | 27.90 | 28.21 | 27.63 | 27.99 | 2,279,740 | +0.19(+0.68%) |
May 09, 2014 | 28.32 | 28.35 | 27.65 | 27.80 | 2,721,028 | -0.52(-1.82%) |
May 08, 2014 | 29.09 | 29.37 | 28.31 | 28.32 | 3,166,861 | -0.93(-3.17%) |
May 07, 2014 | 28.52 | 29.27 | 27.97 | 29.24 | 3,202,389 | +0.82(+2.89%) |
May 06, 2014 | 28.40 | 28.94 | 28.17 | 28.42 | 2,907,774 | +0.12(+0.43%) |
May 05, 2014 | 28.08 | 28.61 | 27.79 | 28.30 | 2,662,488 | -0.17(-0.60%) |
May 02, 2014 | 27.77 | 28.71 | 27.70 | 28.47 | 2,462,621 | +0.73(+2.64%) |