Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.45 | 30.54 | 30.17 | 30.20 | 2,782,035 | -0.35(-1.13%) |
Jul 30, 2014 | 30.59 | 30.73 | 30.39 | 30.55 | 2,269,617 | -0.01(-0.02%) |
Jul 29, 2014 | 30.85 | 30.95 | 30.55 | 30.56 | 2,211,944 | -0.26(-0.85%) |
Jul 28, 2014 | 31.00 | 31.00 | 30.61 | 30.82 | 1,663,982 | -0.11(-0.35%) |
Jul 25, 2014 | 30.99 | 31.12 | 30.70 | 30.93 | 2,046,943 | -0.13(-0.42%) |
Jul 24, 2014 | 30.78 | 31.13 | 30.73 | 31.06 | 2,223,336 | +0.36(+1.19%) |
Jul 23, 2014 | 30.78 | 30.86 | 30.68 | 30.70 | 1,475,438 | -0.09(-0.31%) |
Jul 22, 2014 | 30.82 | 30.97 | 30.72 | 30.79 | 1,425,352 | +0.12(+0.40%) |
Jul 21, 2014 | 30.73 | 30.80 | 30.43 | 30.67 | 1,768,199 | -0.07(-0.21%) |
Jul 18, 2014 | 30.46 | 30.75 | 30.34 | 30.73 | 2,247,303 | +0.36(+1.18%) |
Jul 17, 2014 | 30.73 | 30.81 | 30.32 | 30.38 | 2,295,248 | -0.41(-1.33%) |
Jul 16, 2014 | 30.99 | 31.08 | 30.76 | 30.78 | 1,728,965 | -0.12(-0.38%) |
Jul 15, 2014 | 30.87 | 30.94 | 30.64 | 30.90 | 2,912,224 | +0.13(+0.43%) |
Jul 14, 2014 | 30.81 | 30.89 | 30.68 | 30.77 | 1,844,957 | +0.18(+0.57%) |
Jul 11, 2014 | 30.64 | 30.69 | 30.46 | 30.59 | 1,957,307 | +0.00(+0.01%) |
Jul 10, 2014 | 30.54 | 30.75 | 30.27 | 30.59 | 2,707,565 | +0.16(+0.52%) |
Jul 09, 2014 | 30.75 | 30.84 | 30.36 | 30.43 | 3,372,809 | -0.12(-0.38%) |
Jul 08, 2014 | 30.35 | 30.83 | 30.21 | 30.55 | 5,306,644 | +0.31(+1.04%) |
Jul 07, 2014 | 30.32 | 30.32 | 30.04 | 30.24 | 2,039,499 | -0.09(-0.29%) |
Jul 03, 2014 | 30.08 | 30.32 | 30.32 | 30.32 | 3,099,408 | +0.29(+0.97%) |
Jul 02, 2014 | 30.10 | 30.49 | 29.67 | 30.03 | 6,058,145 | -0.72(-2.33%) |
Jul 01, 2014 | 29.70 | 31.02 | 29.62 | 30.75 | 5,979,107 | +0.42(+1.37%) |
Jun 30, 2014 | 29.78 | 30.45 | 29.78 | 30.33 | 3,087,354 | +0.26(+0.85%) |
Jun 27, 2014 | 30.09 | 30.29 | 29.94 | 30.08 | 2,885,236 | -0.03(-0.11%) |
Jun 26, 2014 | 30.17 | 30.24 | 29.91 | 30.11 | 2,616,393 | -0.10(-0.33%) |
Jun 25, 2014 | 30.12 | 30.35 | 30.06 | 30.21 | 2,173,571 | -0.04(-0.14%) |
Jun 24, 2014 | 30.29 | 30.64 | 30.19 | 30.25 | 2,669,522 | -0.09(-0.31%) |
Jun 23, 2014 | 30.39 | 30.40 | 30.13 | 30.35 | 1,621,222 | -0.04(-0.14%) |
Jun 20, 2014 | 30.24 | 30.51 | 30.11 | 30.39 | 3,914,870 | +0.31(+1.02%) |
Jun 19, 2014 | 30.35 | 30.35 | 29.95 | 30.08 | 1,844,486 | -0.14(-0.46%) |
Jun 18, 2014 | 30.02 | 30.25 | 29.86 | 30.22 | 1,578,537 | +0.15(+0.49%) |
Jun 17, 2014 | 29.92 | 30.21 | 29.81 | 30.08 | 2,527,002 | +0.12(+0.39%) |
Jun 16, 2014 | 29.89 | 30.16 | 29.81 | 29.96 | 1,546,323 | -0.04(-0.12%) |
Jun 13, 2014 | 29.87 | 30.05 | 29.84 | 30.00 | 1,681,881 | +0.20(+0.69%) |
Jun 12, 2014 | 29.75 | 29.94 | 29.67 | 29.79 | 1,671,918 | -0.11(-0.37%) |
Jun 11, 2014 | 29.97 | 29.97 | 29.75 | 29.90 | 1,648,628 | -0.12(-0.39%) |
Jun 10, 2014 | 30.13 | 30.20 | 29.98 | 30.02 | 1,405,632 | -0.05(-0.17%) |
Jun 06, 2014 | 30.06 | 30.36 | 29.94 | 30.07 | 2,639,525 | +0.07(+0.22%) |
Jun 05, 2014 | 29.78 | 30.00 | 29.46 | 30.00 | 2,845,649 | +0.20(+0.69%) |
Jun 04, 2014 | 29.46 | 29.80 | 29.34 | 29.80 | 2,699,714 | +0.28(+0.94%) |
Jun 03, 2014 | 29.66 | 29.75 | 29.35 | 29.52 | 3,308,674 | -0.31(-1.05%) |
Jun 02, 2014 | 30.03 | 30.12 | 29.80 | 29.83 | 2,384,504 | -0.17(-0.56%) |
May 30, 2014 | 30.35 | 30.38 | 29.95 | 30.00 | 4,134,102 | -0.24(-0.80%) |
May 29, 2014 | 30.00 | 30.25 | 29.97 | 30.24 | 1,541,833 | +0.27(+0.90%) |
May 28, 2014 | 30.07 | 30.15 | 29.85 | 29.97 | 1,977,418 | -0.04(-0.12%) |
May 27, 2014 | 29.79 | 30.02 | 29.73 | 30.01 | 1,910,993 | +0.22(+0.74%) |
May 23, 2014 | 29.68 | 29.79 | 29.79 | 29.79 | 2,086,825 | +0.26(+0.89%) |
May 22, 2014 | 29.57 | 29.66 | 29.46 | 29.53 | 1,943,926 | -0.04(-0.15%) |
May 21, 2014 | 29.83 | 29.95 | 29.56 | 29.57 | 2,725,862 | -0.20(-0.66%) |
May 20, 2014 | 30.00 | 30.01 | 29.69 | 29.77 | 3,188,423 | -0.20(-0.66%) |
May 19, 2014 | 29.86 | 30.00 | 29.70 | 29.97 | 1,559,291 | +0.15(+0.51%) |
May 16, 2014 | 29.51 | 29.87 | 29.37 | 29.81 | 2,275,035 | +0.31(+1.06%) |
May 15, 2014 | 29.74 | 29.74 | 29.21 | 29.50 | 2,983,198 | -0.34(-1.13%) |
May 14, 2014 | 30.13 | 30.21 | 29.81 | 29.83 | 2,275,772 | -0.34(-1.14%) |
May 13, 2014 | 30.16 | 30.34 | 30.08 | 30.18 | 2,150,078 | +0.03(+0.10%) |
May 12, 2014 | 29.89 | 30.24 | 29.89 | 30.15 | 2,057,864 | +0.31(+1.03%) |
May 09, 2014 | 29.80 | 29.94 | 29.65 | 29.84 | 2,281,696 | +0.09(+0.29%) |
May 08, 2014 | 29.43 | 29.77 | 29.21 | 29.75 | 2,821,413 | +0.49(+1.67%) |
May 07, 2014 | 29.53 | 29.70 | 29.09 | 29.27 | 4,084,095 | -0.25(-0.86%) |
May 06, 2014 | 29.85 | 30.00 | 29.48 | 29.52 | 2,622,690 | -0.50(-1.66%) |
May 05, 2014 | 29.73 | 30.15 | 29.60 | 30.02 | 2,255,843 | +0.07(+0.22%) |
May 02, 2014 | 29.38 | 30.20 | 29.38 | 29.95 | 2,497,455 | -0.01(-0.02%) |