Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.19 | 29.45 | 29.19 | 29.24 | 4,135,441 | -0.17(-0.57%) |
Jul 30, 2014 | 29.03 | 29.44 | 29.03 | 29.40 | 3,470,503 | +0.41(+1.41%) |
Jul 29, 2014 | 29.11 | 29.23 | 28.93 | 28.99 | 2,489,460 | -0.04(-0.13%) |
Jul 28, 2014 | 28.79 | 29.15 | 28.79 | 29.03 | 2,922,102 | +0.22(+0.77%) |
Jul 25, 2014 | 28.76 | 28.94 | 28.76 | 28.81 | 2,507,920 | -0.08(-0.27%) |
Jul 24, 2014 | 28.59 | 29.05 | 28.58 | 28.89 | 2,963,151 | +0.29(+1.00%) |
Jul 23, 2014 | 28.40 | 28.65 | 28.38 | 28.60 | 3,146,002 | +0.18(+0.64%) |
Jul 22, 2014 | 28.60 | 28.71 | 28.41 | 28.42 | 4,016,428 | -0.08(-0.29%) |
Jul 21, 2014 | 28.60 | 28.75 | 28.43 | 28.50 | 4,646,549 | -0.24(-0.84%) |
Jul 18, 2014 | 28.25 | 28.86 | 28.18 | 28.74 | 4,890,452 | +0.51(+1.80%) |
Jul 17, 2014 | 28.11 | 28.39 | 28.07 | 28.23 | 9,737,854 | +0.02(+0.06%) |
Jul 16, 2014 | 29.31 | 29.55 | 28.20 | 28.21 | 12,755,639 | -1.42(-4.78%) |
Jul 15, 2014 | 29.49 | 29.75 | 29.46 | 29.63 | 4,380,096 | +0.10(+0.32%) |
Jul 14, 2014 | 29.99 | 30.11 | 29.49 | 29.54 | 4,243,231 | -0.34(-1.12%) |
Jul 11, 2014 | 30.08 | 30.26 | 29.77 | 29.87 | 3,203,794 | -0.36(-1.20%) |
Jul 10, 2014 | 30.33 | 30.43 | 30.16 | 30.23 | 2,938,200 | -0.53(-1.71%) |
Jul 09, 2014 | 30.54 | 30.77 | 30.39 | 30.76 | 3,047,708 | +0.38(+1.24%) |
Jul 08, 2014 | 30.26 | 30.46 | 30.09 | 30.38 | 4,652,347 | +0.14(+0.47%) |
Jul 07, 2014 | 30.44 | 30.53 | 30.19 | 30.24 | 2,148,634 | -0.25(-0.80%) |
Jul 03, 2014 | 30.44 | 30.49 | 30.49 | 30.49 | 2,286,069 | +0.09(+0.28%) |
Jul 02, 2014 | 30.29 | 30.52 | 30.19 | 30.40 | 2,652,545 | +0.20(+0.68%) |
Jul 01, 2014 | 30.21 | 30.23 | 29.96 | 30.20 | 2,856,476 | +0.18(+0.59%) |
Jun 30, 2014 | 30.00 | 30.24 | 29.91 | 30.02 | 2,708,234 | +0.15(+0.50%) |
Jun 27, 2014 | 29.96 | 30.04 | 29.78 | 29.87 | 3,269,315 | -0.10(-0.32%) |
Jun 26, 2014 | 30.08 | 30.13 | 29.71 | 29.97 | 4,252,560 | -0.15(-0.48%) |
Jun 25, 2014 | 30.39 | 30.45 | 30.04 | 30.11 | 3,079,230 | -0.20(-0.64%) |
Jun 24, 2014 | 30.73 | 30.76 | 30.28 | 30.31 | 3,088,310 | -0.55(-1.79%) |
Jun 23, 2014 | 30.78 | 30.88 | 30.61 | 30.86 | 3,245,513 | +0.02(+0.06%) |
Jun 20, 2014 | 30.93 | 31.13 | 30.81 | 30.84 | 5,381,581 | +0.05(+0.16%) |
Jun 19, 2014 | 30.96 | 31.06 | 30.71 | 30.79 | 2,897,032 | -0.14(-0.44%) |
Jun 18, 2014 | 30.60 | 31.01 | 30.55 | 30.93 | 3,183,822 | +0.40(+1.32%) |
Jun 17, 2014 | 30.40 | 30.60 | 30.30 | 30.52 | 2,458,855 | +0.13(+0.43%) |
Jun 16, 2014 | 30.37 | 30.47 | 30.26 | 30.39 | 2,974,657 | -0.08(-0.25%) |
Jun 13, 2014 | 30.31 | 30.51 | 30.19 | 30.47 | 3,066,216 | +0.15(+0.51%) |
Jun 12, 2014 | 30.52 | 30.52 | 30.20 | 30.32 | 3,771,477 | -0.28(-0.92%) |
Jun 11, 2014 | 30.71 | 30.72 | 30.36 | 30.60 | 3,455,969 | -0.13(-0.41%) |
Jun 10, 2014 | 31.16 | 31.19 | 30.72 | 30.72 | 3,588,309 | -0.64(-2.03%) |
Jun 06, 2014 | 31.26 | 31.41 | 31.12 | 31.36 | 2,336,667 | +0.26(+0.85%) |
Jun 05, 2014 | 31.00 | 31.18 | 30.55 | 31.10 | 3,207,243 | +0.04(+0.12%) |
Jun 04, 2014 | 30.75 | 31.07 | 30.73 | 31.06 | 2,199,691 | +0.18(+0.59%) |
Jun 03, 2014 | 30.84 | 30.96 | 30.71 | 30.88 | 2,126,879 | -0.06(-0.19%) |
Jun 02, 2014 | 30.99 | 31.10 | 30.73 | 30.94 | 3,756,194 | -0.05(-0.15%) |
May 30, 2014 | 30.78 | 31.09 | 30.67 | 30.98 | 4,016,150 | +0.31(+1.02%) |
May 29, 2014 | 30.67 | 30.68 | 30.35 | 30.67 | 4,729,561 | +0.13(+0.42%) |
May 28, 2014 | 30.98 | 30.99 | 30.49 | 30.54 | 5,716,329 | -0.37(-1.20%) |
May 27, 2014 | 31.95 | 31.95 | 30.53 | 30.92 | 6,532,606 | -0.25(-0.80%) |
May 23, 2014 | 31.05 | 31.16 | 31.16 | 31.16 | 22,367,622 | +0.30(+0.97%) |
May 22, 2014 | 30.82 | 31.11 | 30.68 | 30.87 | 2,621,933 | +0.05(+0.16%) |
May 21, 2014 | 30.36 | 31.02 | 30.36 | 30.82 | 5,342,202 | +0.44(+1.45%) |
May 20, 2014 | 30.69 | 30.79 | 30.30 | 30.38 | 6,742,068 | -0.95(-3.03%) |
May 19, 2014 | 31.42 | 31.48 | 31.26 | 31.33 | 2,650,068 | -0.14(-0.46%) |
May 16, 2014 | 31.03 | 31.49 | 31.03 | 31.47 | 3,220,795 | +0.50(+1.62%) |
May 15, 2014 | 31.28 | 31.28 | 30.68 | 30.97 | 4,434,348 | -0.27(-0.86%) |
May 14, 2014 | 31.30 | 31.47 | 31.18 | 31.24 | 3,285,256 | -0.06(-0.20%) |
May 13, 2014 | 31.42 | 31.56 | 31.28 | 31.30 | 3,480,119 | -0.23(-0.73%) |
May 12, 2014 | 31.32 | 31.73 | 31.32 | 31.53 | 3,021,681 | +0.23(+0.74%) |
May 09, 2014 | 31.23 | 31.36 | 30.99 | 31.30 | 3,749,999 | +0.05(+0.14%) |
May 08, 2014 | 30.78 | 31.36 | 30.74 | 31.26 | 4,522,213 | +0.57(+1.87%) |
May 07, 2014 | 30.59 | 30.72 | 30.43 | 30.68 | 3,346,268 | +0.06(+0.19%) |
May 06, 2014 | 30.62 | 30.78 | 30.57 | 30.62 | 6,685,839 | -0.19(-0.62%) |
May 05, 2014 | 30.75 | 31.00 | 30.63 | 30.81 | 1,791,444 | -0.14(-0.45%) |
May 02, 2014 | 31.21 | 31.40 | 30.91 | 30.95 | 2,266,823 | -0.07(-0.22%) |