Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.73 | 31.02 | 29.36 | 29.45 | 6,105,427 | -1.62(-5.22%) |
Jul 30, 2014 | 31.99 | 32.14 | 31.05 | 31.07 | 3,420,199 | -0.65(-2.05%) |
Jul 29, 2014 | 32.03 | 32.11 | 31.71 | 31.72 | 3,005,051 | -0.39(-1.20%) |
Jul 28, 2014 | 32.52 | 32.52 | 31.70 | 32.11 | 3,265,775 | -0.24(-0.74%) |
Jul 25, 2014 | 32.31 | 32.41 | 31.86 | 32.35 | 2,851,384 | +0.29(+0.91%) |
Jul 24, 2014 | 31.72 | 32.95 | 31.64 | 32.05 | 4,676,305 | +0.57(+1.82%) |
Jul 23, 2014 | 31.27 | 31.50 | 30.73 | 31.48 | 4,974,786 | +0.39(+1.27%) |
Jul 22, 2014 | 30.43 | 31.09 | 30.32 | 31.09 | 2,570,439 | +0.84(+2.78%) |
Jul 21, 2014 | 29.80 | 30.33 | 29.80 | 30.25 | 1,867,193 | +0.32(+1.06%) |
Jul 18, 2014 | 29.95 | 30.01 | 29.67 | 29.93 | 1,628,343 | +0.02(+0.06%) |
Jul 17, 2014 | 30.57 | 30.82 | 29.83 | 29.91 | 2,174,173 | -0.64(-2.10%) |
Jul 16, 2014 | 30.04 | 30.66 | 29.93 | 30.55 | 3,532,428 | +0.94(+3.18%) |
Jul 15, 2014 | 29.72 | 29.89 | 28.96 | 29.61 | 2,910,137 | -0.21(-0.72%) |
Jul 14, 2014 | 29.72 | 30.02 | 29.55 | 29.83 | 1,479,686 | +0.39(+1.31%) |
Jul 11, 2014 | 29.82 | 29.85 | 29.24 | 29.44 | 1,773,093 | -0.04(-0.15%) |
Jul 10, 2014 | 29.70 | 29.80 | 29.24 | 29.48 | 1,454,595 | -0.51(-1.69%) |
Jul 09, 2014 | 30.12 | 30.25 | 29.51 | 29.99 | 2,714,059 | -0.04(-0.14%) |
Jul 08, 2014 | 30.20 | 30.26 | 29.59 | 30.03 | 1,745,880 | -0.16(-0.54%) |
Jul 07, 2014 | 30.86 | 30.86 | 30.07 | 30.19 | 1,919,910 | -0.65(-2.11%) |
Jul 03, 2014 | 31.01 | 30.85 | 30.85 | 30.85 | 1,563,392 | +0.03(+0.11%) |
Jul 02, 2014 | 30.48 | 30.97 | 30.31 | 30.81 | 3,597,675 | +0.51(+1.70%) |
Jul 01, 2014 | 30.01 | 30.55 | 29.98 | 30.30 | 2,692,349 | +0.34(+1.15%) |
Jun 30, 2014 | 29.67 | 29.97 | 29.53 | 29.95 | 4,530,092 | +0.29(+0.98%) |
Jun 27, 2014 | 29.48 | 29.79 | 29.26 | 29.66 | 3,582,887 | +0.16(+0.55%) |
Jun 26, 2014 | 29.47 | 29.96 | 29.35 | 29.50 | 2,697,387 | +0.27(+0.94%) |
Jun 25, 2014 | 28.26 | 29.25 | 28.11 | 29.23 | 2,407,374 | +0.89(+3.15%) |
Jun 24, 2014 | 29.57 | 29.88 | 28.31 | 28.33 | 3,194,186 | -1.31(-4.42%) |
Jun 23, 2014 | 30.04 | 30.05 | 29.47 | 29.65 | 1,399,658 | -0.28(-0.95%) |
Jun 20, 2014 | 30.01 | 30.37 | 29.87 | 29.93 | 1,789,582 | +0.05(+0.17%) |
Jun 19, 2014 | 29.56 | 29.90 | 29.22 | 29.88 | 1,561,482 | +0.32(+1.07%) |
Jun 18, 2014 | 29.19 | 29.63 | 29.05 | 29.56 | 2,044,988 | +0.47(+1.62%) |
Jun 17, 2014 | 28.92 | 29.37 | 28.81 | 29.09 | 1,745,966 | +0.02(+0.06%) |
Jun 16, 2014 | 29.23 | 29.30 | 28.88 | 29.07 | 1,129,989 | -0.17(-0.59%) |
Jun 13, 2014 | 29.16 | 29.39 | 28.81 | 29.24 | 2,106,112 | +0.15(+0.53%) |
Jun 12, 2014 | 28.61 | 29.36 | 28.40 | 29.09 | 2,919,915 | +0.55(+1.92%) |
Jun 11, 2014 | 28.62 | 28.65 | 28.27 | 28.54 | 1,420,825 | -0.15(-0.54%) |
Jun 10, 2014 | 28.87 | 28.90 | 28.63 | 28.69 | 1,255,727 | +0.01(+0.03%) |
Jun 06, 2014 | 28.34 | 29.12 | 28.28 | 28.69 | 2,420,163 | +0.47(+1.67%) |
Jun 05, 2014 | 27.86 | 28.28 | 27.72 | 28.22 | 2,689,539 | +0.15(+0.52%) |
Jun 04, 2014 | 28.22 | 28.22 | 27.73 | 28.07 | 2,586,899 | -0.14(-0.48%) |
Jun 03, 2014 | 27.98 | 28.22 | 27.54 | 28.21 | 2,569,225 | +0.10(+0.37%) |
Jun 02, 2014 | 28.33 | 28.49 | 28.04 | 28.10 | 1,647,966 | -0.18(-0.63%) |
May 30, 2014 | 28.11 | 28.62 | 27.97 | 28.28 | 1,245,592 | +0.12(+0.43%) |
May 29, 2014 | 28.25 | 28.40 | 27.92 | 28.16 | 2,442,648 | -0.01(-0.03%) |
May 28, 2014 | 28.34 | 28.40 | 27.79 | 28.17 | 1,266,495 | -0.03(-0.12%) |
May 27, 2014 | 28.22 | 28.49 | 27.92 | 28.21 | 2,165,380 | +0.10(+0.37%) |
May 23, 2014 | 28.04 | 28.10 | 28.10 | 28.10 | 1,058,792 | -0.09(-0.33%) |
May 22, 2014 | 28.01 | 28.46 | 27.88 | 28.20 | 1,122,323 | +0.29(+1.04%) |
May 21, 2014 | 27.74 | 28.11 | 27.55 | 27.91 | 1,533,979 | +0.32(+1.18%) |
May 20, 2014 | 27.80 | 27.81 | 27.16 | 27.58 | 2,013,491 | -0.25(-0.89%) |
May 19, 2014 | 27.12 | 27.95 | 27.05 | 27.83 | 2,622,987 | +0.61(+2.23%) |
May 16, 2014 | 27.24 | 27.54 | 26.75 | 27.22 | 1,748,673 | -0.07(-0.25%) |
May 15, 2014 | 27.96 | 27.99 | 26.72 | 27.29 | 2,697,795 | -0.72(-2.56%) |
May 14, 2014 | 27.71 | 28.31 | 27.51 | 28.01 | 3,601,959 | +0.39(+1.41%) |
May 13, 2014 | 27.51 | 27.76 | 27.38 | 27.62 | 2,500,334 | -0.17(-0.60%) |
May 12, 2014 | 27.69 | 28.00 | 27.43 | 27.79 | 2,296,411 | +0.19(+0.68%) |
May 09, 2014 | 28.11 | 28.15 | 27.45 | 27.60 | 2,740,926 | -0.51(-1.82%) |
May 08, 2014 | 28.88 | 29.16 | 28.10 | 28.11 | 3,190,019 | -0.92(-3.17%) |
May 07, 2014 | 28.32 | 29.06 | 27.76 | 29.03 | 3,225,807 | +0.82(+2.89%) |
May 06, 2014 | 28.19 | 28.73 | 27.97 | 28.22 | 2,929,037 | +0.12(+0.43%) |
May 05, 2014 | 27.87 | 28.40 | 27.59 | 28.10 | 2,681,957 | -0.17(-0.60%) |
May 02, 2014 | 27.57 | 28.50 | 27.50 | 28.27 | 2,480,629 | +0.73(+2.64%) |