Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.77 | 29.22 | 28.71 | 28.72 | 2,626,238 | -0.41(-1.41%) |
Jul 30, 2014 | 29.85 | 29.87 | 28.87 | 29.13 | 3,234,486 | -0.73(-2.45%) |
Jul 29, 2014 | 30.24 | 30.30 | 29.74 | 29.86 | 1,317,646 | -0.37(-1.24%) |
Jul 28, 2014 | 29.66 | 30.25 | 29.59 | 30.23 | 1,484,072 | +0.53(+1.79%) |
Jul 25, 2014 | 29.91 | 30.02 | 29.63 | 29.70 | 1,088,664 | -0.26(-0.87%) |
Jul 24, 2014 | 29.98 | 30.07 | 29.79 | 29.96 | 1,137,696 | +0.03(+0.10%) |
Jul 23, 2014 | 30.05 | 30.05 | 29.92 | 29.93 | 993,525 | -0.10(-0.32%) |
Jul 22, 2014 | 30.02 | 30.22 | 29.91 | 30.03 | 1,475,759 | +0.07(+0.22%) |
Jul 21, 2014 | 29.93 | 30.09 | 29.74 | 29.96 | 1,438,031 | +0.06(+0.20%) |
Jul 18, 2014 | 29.75 | 29.91 | 29.66 | 29.90 | 2,066,638 | +0.32(+1.09%) |
Jul 17, 2014 | 29.59 | 29.76 | 29.50 | 29.58 | 1,787,557 | -0.07(-0.25%) |
Jul 16, 2014 | 29.60 | 29.68 | 29.32 | 29.66 | 1,919,666 | +0.17(+0.58%) |
Jul 15, 2014 | 29.37 | 29.66 | 29.34 | 29.49 | 1,129,682 | +0.11(+0.38%) |
Jul 14, 2014 | 29.85 | 29.85 | 29.31 | 29.37 | 1,480,689 | -0.42(-1.40%) |
Jul 11, 2014 | 30.01 | 30.15 | 29.71 | 29.79 | 1,170,319 | -0.23(-0.77%) |
Jul 10, 2014 | 29.68 | 30.10 | 29.66 | 30.02 | 1,450,115 | +0.34(+1.13%) |
Jul 09, 2014 | 29.78 | 29.85 | 29.49 | 29.69 | 1,738,027 | -0.04(-0.15%) |
Jul 08, 2014 | 29.55 | 29.82 | 29.41 | 29.73 | 1,641,343 | +0.14(+0.48%) |
Jul 07, 2014 | 29.34 | 29.87 | 29.24 | 29.59 | 1,936,595 | +0.25(+0.87%) |
Jul 03, 2014 | 29.55 | 29.34 | 29.34 | 29.34 | 1,165,386 | -0.43(-1.43%) |
Jul 02, 2014 | 30.30 | 30.44 | 29.67 | 29.76 | 2,029,979 | -0.69(-2.26%) |
Jul 01, 2014 | 30.38 | 30.59 | 30.25 | 30.45 | 1,896,609 | -0.08(-0.27%) |
Jun 30, 2014 | 30.27 | 30.61 | 30.22 | 30.53 | 2,141,347 | +0.20(+0.66%) |
Jun 27, 2014 | 30.23 | 30.47 | 30.08 | 30.33 | 2,174,232 | +0.10(+0.35%) |
Jun 26, 2014 | 29.89 | 30.24 | 29.76 | 30.23 | 1,827,046 | +0.29(+0.97%) |
Jun 25, 2014 | 29.62 | 29.98 | 29.62 | 29.93 | 2,127,415 | +0.22(+0.75%) |
Jun 24, 2014 | 29.57 | 29.83 | 29.49 | 29.71 | 1,478,793 | +0.12(+0.40%) |
Jun 23, 2014 | 29.75 | 29.85 | 29.48 | 29.59 | 1,146,473 | -0.10(-0.35%) |
Jun 20, 2014 | 29.97 | 30.02 | 29.67 | 29.70 | 2,490,465 | -0.24(-0.80%) |
Jun 19, 2014 | 29.64 | 29.99 | 29.63 | 29.93 | 2,411,608 | +0.33(+1.11%) |
Jun 18, 2014 | 28.84 | 29.64 | 28.81 | 29.61 | 2,428,129 | +0.72(+2.51%) |
Jun 17, 2014 | 28.85 | 28.99 | 28.75 | 28.88 | 1,273,296 | -0.10(-0.36%) |
Jun 16, 2014 | 28.67 | 29.25 | 28.64 | 28.99 | 2,203,053 | +0.31(+1.07%) |
Jun 13, 2014 | 28.57 | 28.80 | 28.40 | 28.68 | 1,675,635 | +0.10(+0.34%) |
Jun 12, 2014 | 28.53 | 28.67 | 28.13 | 28.58 | 1,518,236 | +0.13(+0.45%) |
Jun 11, 2014 | 28.79 | 28.87 | 28.43 | 28.46 | 2,834,262 | -0.30(-1.04%) |
Jun 10, 2014 | 29.09 | 29.11 | 28.73 | 28.75 | 1,787,793 | -0.35(-1.21%) |
Jun 06, 2014 | 29.30 | 29.45 | 29.05 | 29.11 | 1,926,366 | -0.18(-0.61%) |
Jun 05, 2014 | 29.00 | 29.30 | 28.94 | 29.28 | 1,953,062 | +0.32(+1.10%) |
Jun 04, 2014 | 29.09 | 29.09 | 28.88 | 28.97 | 2,090,932 | -0.10(-0.33%) |
Jun 03, 2014 | 28.77 | 29.07 | 28.71 | 29.06 | 2,065,237 | +0.20(+0.69%) |
Jun 02, 2014 | 29.08 | 29.09 | 28.83 | 28.86 | 2,109,542 | -0.23(-0.79%) |
May 30, 2014 | 28.78 | 29.11 | 28.74 | 29.09 | 2,132,981 | +0.33(+1.13%) |
May 29, 2014 | 28.83 | 28.94 | 28.62 | 28.77 | 3,691,290 | -0.20(-0.69%) |
May 28, 2014 | 28.78 | 29.01 | 28.70 | 28.97 | 2,712,810 | +0.20(+0.69%) |
May 27, 2014 | 28.72 | 28.85 | 28.57 | 28.77 | 2,593,936 | +0.20(+0.70%) |
May 23, 2014 | 28.70 | 28.57 | 28.57 | 28.57 | 1,615,743 | -0.07(-0.26%) |
May 22, 2014 | 28.22 | 28.75 | 28.20 | 28.64 | 1,989,805 | +0.51(+1.81%) |
May 21, 2014 | 28.41 | 28.48 | 28.05 | 28.13 | 3,045,301 | -0.28(-0.99%) |
May 20, 2014 | 28.55 | 28.71 | 28.26 | 28.41 | 2,199,553 | -0.08(-0.29%) |
May 19, 2014 | 28.94 | 28.96 | 28.48 | 28.49 | 2,134,493 | -0.50(-1.73%) |
May 16, 2014 | 29.13 | 29.16 | 28.75 | 28.99 | 2,687,578 | -0.11(-0.38%) |
May 15, 2014 | 29.01 | 29.22 | 28.93 | 29.11 | 3,401,093 | +0.07(+0.25%) |
May 14, 2014 | 28.77 | 29.26 | 28.65 | 29.03 | 2,868,219 | +0.34(+1.19%) |
May 13, 2014 | 28.80 | 28.91 | 28.60 | 28.69 | 3,195,980 | +0.04(+0.15%) |
May 12, 2014 | 29.09 | 29.28 | 28.64 | 28.65 | 3,823,598 | -0.41(-1.42%) |
May 09, 2014 | 29.50 | 29.79 | 29.02 | 29.06 | 3,942,058 | -0.73(-2.46%) |
May 08, 2014 | 30.44 | 30.64 | 29.74 | 29.79 | 3,865,739 | -0.50(-1.66%) |
May 07, 2014 | 29.75 | 30.36 | 29.75 | 30.30 | 2,210,788 | +0.48(+1.61%) |
May 06, 2014 | 30.02 | 30.15 | 29.79 | 29.82 | 1,625,616 | -0.21(-0.71%) |
May 05, 2014 | 29.70 | 30.09 | 29.62 | 30.03 | 1,486,890 | +0.31(+1.04%) |
May 02, 2014 | 30.36 | 30.39 | 29.62 | 29.72 | 2,068,155 | -0.81(-2.64%) |