Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.95 | 31.04 | 30.66 | 30.69 | 2,737,591 | -0.35(-1.13%) |
Jul 30, 2014 | 31.09 | 31.23 | 30.88 | 31.05 | 2,233,359 | -0.01(-0.02%) |
Jul 29, 2014 | 31.35 | 31.45 | 31.05 | 31.05 | 2,176,607 | -0.27(-0.85%) |
Jul 28, 2014 | 31.51 | 31.51 | 31.11 | 31.32 | 1,637,399 | -0.11(-0.35%) |
Jul 25, 2014 | 31.49 | 31.62 | 31.20 | 31.43 | 2,014,243 | -0.13(-0.42%) |
Jul 24, 2014 | 31.28 | 31.64 | 31.22 | 31.57 | 2,187,817 | +0.37(+1.19%) |
Jul 23, 2014 | 31.28 | 31.36 | 31.18 | 31.19 | 1,451,868 | -0.10(-0.31%) |
Jul 22, 2014 | 31.32 | 31.48 | 31.22 | 31.29 | 1,402,581 | +0.13(+0.40%) |
Jul 21, 2014 | 31.23 | 31.30 | 30.93 | 31.16 | 1,739,952 | -0.07(-0.21%) |
Jul 18, 2014 | 30.96 | 31.25 | 30.83 | 31.23 | 2,211,402 | +0.36(+1.18%) |
Jul 17, 2014 | 31.22 | 31.31 | 30.81 | 30.87 | 2,258,581 | -0.42(-1.33%) |
Jul 16, 2014 | 31.49 | 31.59 | 31.26 | 31.28 | 1,701,344 | -0.12(-0.38%) |
Jul 15, 2014 | 31.37 | 31.45 | 31.14 | 31.40 | 2,865,700 | +0.13(+0.43%) |
Jul 14, 2014 | 31.31 | 31.39 | 31.18 | 31.27 | 1,815,483 | +0.18(+0.57%) |
Jul 11, 2014 | 31.14 | 31.19 | 30.95 | 31.09 | 1,926,038 | +0.00(+0.01%) |
Jul 10, 2014 | 31.03 | 31.25 | 30.76 | 31.09 | 2,664,311 | +0.16(+0.52%) |
Jul 09, 2014 | 31.25 | 31.34 | 30.85 | 30.93 | 3,318,927 | -0.12(-0.38%) |
Jul 08, 2014 | 30.85 | 31.33 | 30.70 | 31.05 | 5,221,868 | +0.32(+1.04%) |
Jul 07, 2014 | 30.82 | 30.82 | 30.53 | 30.73 | 2,006,917 | -0.09(-0.29%) |
Jul 03, 2014 | 30.57 | 30.82 | 30.82 | 30.82 | 3,049,893 | +0.30(+0.97%) |
Jul 02, 2014 | 30.59 | 30.99 | 30.16 | 30.52 | 5,961,363 | -0.73(-2.33%) |
Jul 01, 2014 | 30.19 | 31.52 | 30.10 | 31.25 | 5,883,588 | +0.42(+1.37%) |
Jun 30, 2014 | 30.26 | 30.94 | 30.26 | 30.82 | 3,038,032 | +0.26(+0.85%) |
Jun 27, 2014 | 30.58 | 30.79 | 30.42 | 30.56 | 2,839,143 | -0.03(-0.11%) |
Jun 26, 2014 | 30.66 | 30.73 | 30.39 | 30.60 | 2,574,595 | -0.10(-0.33%) |
Jun 25, 2014 | 30.61 | 30.85 | 30.55 | 30.70 | 2,138,847 | -0.04(-0.14%) |
Jun 24, 2014 | 30.79 | 31.14 | 30.68 | 30.74 | 2,626,875 | -0.10(-0.31%) |
Jun 23, 2014 | 30.88 | 30.90 | 30.62 | 30.84 | 1,595,322 | -0.04(-0.14%) |
Jun 20, 2014 | 30.73 | 31.01 | 30.60 | 30.88 | 3,852,328 | +0.31(+1.02%) |
Jun 19, 2014 | 30.85 | 30.85 | 30.44 | 30.57 | 1,815,019 | -0.14(-0.46%) |
Jun 18, 2014 | 30.50 | 30.74 | 30.35 | 30.71 | 1,553,319 | +0.15(+0.49%) |
Jun 17, 2014 | 30.41 | 30.70 | 30.29 | 30.56 | 2,486,632 | +0.12(+0.39%) |
Jun 16, 2014 | 30.37 | 30.65 | 30.29 | 30.45 | 1,521,620 | -0.04(-0.12%) |
Jun 13, 2014 | 30.36 | 30.54 | 30.33 | 30.48 | 1,655,012 | +0.21(+0.69%) |
Jun 12, 2014 | 30.24 | 30.42 | 30.15 | 30.27 | 1,645,208 | -0.11(-0.37%) |
Jun 11, 2014 | 30.46 | 30.46 | 30.23 | 30.39 | 1,622,291 | -0.12(-0.39%) |
Jun 10, 2014 | 30.62 | 30.69 | 30.47 | 30.50 | 1,383,176 | -0.05(-0.17%) |
Jun 06, 2014 | 30.55 | 30.85 | 30.42 | 30.56 | 2,597,357 | +0.07(+0.22%) |
Jun 05, 2014 | 30.27 | 30.49 | 29.94 | 30.49 | 2,800,189 | +0.21(+0.69%) |
Jun 04, 2014 | 29.94 | 30.28 | 29.82 | 30.28 | 2,656,585 | +0.28(+0.94%) |
Jun 03, 2014 | 30.14 | 30.23 | 29.82 | 30.00 | 3,255,816 | -0.32(-1.05%) |
Jun 02, 2014 | 30.52 | 30.61 | 30.28 | 30.32 | 2,346,410 | -0.17(-0.56%) |
May 30, 2014 | 30.85 | 30.87 | 30.44 | 30.49 | 4,068,057 | -0.24(-0.80%) |
May 29, 2014 | 30.49 | 30.74 | 30.46 | 30.73 | 1,517,202 | +0.27(+0.90%) |
May 28, 2014 | 30.56 | 30.64 | 30.33 | 30.46 | 1,945,828 | -0.04(-0.12%) |
May 27, 2014 | 30.27 | 30.50 | 30.21 | 30.50 | 1,880,464 | +0.22(+0.73%) |
May 23, 2014 | 30.16 | 30.27 | 30.27 | 30.27 | 2,053,487 | +0.27(+0.89%) |
May 22, 2014 | 30.05 | 30.14 | 29.93 | 30.01 | 1,912,871 | -0.04(-0.15%) |
May 21, 2014 | 30.32 | 30.44 | 30.04 | 30.05 | 2,682,315 | -0.20(-0.66%) |
May 20, 2014 | 30.49 | 30.49 | 30.17 | 30.25 | 3,137,487 | -0.20(-0.66%) |
May 19, 2014 | 30.35 | 30.48 | 30.18 | 30.45 | 1,534,380 | +0.16(+0.51%) |
May 16, 2014 | 29.99 | 30.36 | 29.84 | 30.30 | 2,238,690 | +0.32(+1.06%) |
May 15, 2014 | 30.22 | 30.22 | 29.69 | 29.98 | 2,935,540 | -0.34(-1.13%) |
May 14, 2014 | 30.62 | 30.70 | 30.29 | 30.32 | 2,239,416 | -0.35(-1.14%) |
May 13, 2014 | 30.65 | 30.83 | 30.57 | 30.67 | 2,115,729 | +0.03(+0.10%) |
May 12, 2014 | 30.38 | 30.73 | 30.38 | 30.64 | 2,024,989 | +0.31(+1.03%) |
May 09, 2014 | 30.28 | 30.43 | 30.13 | 30.33 | 2,245,244 | +0.09(+0.29%) |
May 08, 2014 | 29.90 | 30.25 | 29.69 | 30.24 | 2,776,340 | +0.50(+1.67%) |
May 07, 2014 | 30.01 | 30.18 | 29.56 | 29.74 | 4,018,850 | -0.26(-0.86%) |
May 06, 2014 | 30.34 | 30.49 | 29.96 | 30.00 | 2,580,792 | -0.51(-1.66%) |
May 05, 2014 | 30.21 | 30.64 | 30.08 | 30.51 | 2,219,805 | +0.07(+0.22%) |
May 02, 2014 | 29.86 | 30.69 | 29.86 | 30.44 | 2,457,557 | -0.01(-0.02%) |