Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.70 | 30.39 | 29.70 | 30.22 | 6,294,015 | -0.22(-0.72%) |
Jul 30, 2014 | 30.16 | 30.58 | 30.11 | 30.44 | 4,657,059 | +0.42(+1.40%) |
Jul 29, 2014 | 30.01 | 30.18 | 29.90 | 30.02 | 4,406,918 | +0.02(+0.08%) |
Jul 28, 2014 | 29.49 | 30.02 | 29.41 | 30.00 | 4,762,321 | +0.33(+1.10%) |
Jul 25, 2014 | 29.62 | 29.71 | 29.55 | 29.67 | 3,018,773 | +0.01(+0.03%) |
Jul 24, 2014 | 29.48 | 29.73 | 29.41 | 29.66 | 3,409,614 | +0.15(+0.50%) |
Jul 23, 2014 | 29.27 | 29.56 | 29.09 | 29.51 | 4,957,238 | +0.13(+0.45%) |
Jul 22, 2014 | 29.05 | 29.43 | 28.91 | 29.38 | 3,788,200 | +0.52(+1.81%) |
Jul 21, 2014 | 28.70 | 28.98 | 28.63 | 28.86 | 3,093,355 | +0.13(+0.46%) |
Jul 18, 2014 | 28.66 | 28.74 | 28.46 | 28.73 | 4,029,228 | +0.17(+0.60%) |
Jul 17, 2014 | 28.44 | 28.84 | 28.29 | 28.56 | 5,024,103 | -0.14(-0.49%) |
Jul 16, 2014 | 28.54 | 28.79 | 28.43 | 28.70 | 5,431,262 | +0.16(+0.55%) |
Jul 15, 2014 | 28.28 | 28.66 | 28.28 | 28.54 | 3,599,245 | +0.23(+0.82%) |
Jul 14, 2014 | 28.98 | 29.02 | 28.19 | 28.31 | 4,491,999 | -0.58(-2.02%) |
Jul 11, 2014 | 28.53 | 28.89 | 28.48 | 28.89 | 3,576,063 | +0.38(+1.34%) |
Jul 10, 2014 | 28.16 | 28.80 | 28.04 | 28.51 | 4,113,685 | +0.12(+0.41%) |
Jul 09, 2014 | 28.81 | 28.89 | 28.31 | 28.39 | 3,764,149 | -0.19(-0.65%) |
Jul 08, 2014 | 28.84 | 28.95 | 28.37 | 28.58 | 6,062,339 | -0.25(-0.88%) |
Jul 07, 2014 | 29.28 | 29.31 | 28.68 | 28.83 | 4,919,411 | -0.47(-1.61%) |
Jul 03, 2014 | 28.79 | 29.31 | 29.31 | 29.31 | 4,292,413 | +0.56(+1.94%) |
Jul 02, 2014 | 28.40 | 28.75 | 28.31 | 28.75 | 3,430,537 | +0.39(+1.37%) |
Jul 01, 2014 | 28.39 | 28.44 | 28.15 | 28.36 | 5,877,375 | +0.07(+0.25%) |
Jun 30, 2014 | 28.27 | 28.81 | 28.17 | 28.29 | 9,379,515 | +0.81(+2.93%) |
Jun 27, 2014 | 27.64 | 27.75 | 27.38 | 27.49 | 8,292,777 | -0.23(-0.84%) |
Jun 26, 2014 | 27.83 | 27.92 | 27.57 | 27.72 | 3,046,507 | -0.17(-0.61%) |
Jun 25, 2014 | 27.93 | 28.02 | 27.52 | 27.89 | 4,160,334 | -0.07(-0.25%) |
Jun 24, 2014 | 27.76 | 28.64 | 27.47 | 27.96 | 6,685,544 | +0.19(+0.67%) |
Jun 23, 2014 | 27.85 | 27.97 | 27.37 | 27.77 | 3,351,009 | +0.05(+0.17%) |
Jun 20, 2014 | 28.28 | 28.28 | 27.57 | 27.73 | 4,560,457 | -0.34(-1.21%) |
Jun 19, 2014 | 28.20 | 28.35 | 27.78 | 28.07 | 3,807,662 | -0.19(-0.66%) |
Jun 18, 2014 | 27.77 | 28.34 | 27.62 | 28.25 | 5,188,401 | +0.59(+2.13%) |
Jun 17, 2014 | 27.61 | 27.76 | 27.49 | 27.66 | 2,976,793 | +0.02(+0.08%) |
Jun 16, 2014 | 27.51 | 27.92 | 27.47 | 27.64 | 2,809,886 | +0.02(+0.06%) |
Jun 13, 2014 | 27.57 | 27.83 | 27.40 | 27.62 | 3,293,338 | +0.10(+0.37%) |
Jun 12, 2014 | 27.69 | 27.71 | 27.48 | 27.52 | 3,321,797 | -0.32(-1.14%) |
Jun 11, 2014 | 27.80 | 27.88 | 27.59 | 27.84 | 2,505,936 | +0.06(+0.22%) |
Jun 10, 2014 | 27.78 | 27.80 | 27.54 | 27.78 | 3,325,270 | +0.02(+0.08%) |
Jun 06, 2014 | 28.19 | 28.20 | 27.71 | 27.76 | 5,088,455 | -0.22(-0.80%) |
Jun 05, 2014 | 28.06 | 28.16 | 27.86 | 27.98 | 5,316,065 | -0.11(-0.39%) |
Jun 04, 2014 | 28.21 | 28.28 | 27.96 | 28.09 | 3,990,340 | -0.26(-0.90%) |
Jun 03, 2014 | 28.90 | 28.98 | 28.15 | 28.35 | 6,204,299 | -0.71(-2.45%) |
Jun 02, 2014 | 28.04 | 29.20 | 28.04 | 29.06 | 7,043,215 | +0.39(+1.35%) |
May 30, 2014 | 28.67 | 28.75 | 28.41 | 28.67 | 5,619,917 | -0.03(-0.11%) |
May 29, 2014 | 28.66 | 28.79 | 28.39 | 28.70 | 4,596,508 | +0.16(+0.57%) |
May 28, 2014 | 28.34 | 28.65 | 28.10 | 28.54 | 6,826,832 | +0.16(+0.57%) |
May 27, 2014 | 27.78 | 28.38 | 27.68 | 28.38 | 5,798,494 | +0.67(+2.43%) |
May 23, 2014 | 28.15 | 27.70 | 27.70 | 27.70 | 10,951,128 | -0.51(-1.80%) |
May 22, 2014 | 26.98 | 28.41 | 26.97 | 28.21 | 9,778,883 | +1.49(+5.58%) |
May 21, 2014 | 26.44 | 26.83 | 26.35 | 26.72 | 5,794,002 | +0.42(+1.59%) |
May 20, 2014 | 26.39 | 26.53 | 26.08 | 26.30 | 5,595,460 | -0.26(-0.99%) |
May 19, 2014 | 26.05 | 26.63 | 26.05 | 26.56 | 5,888,472 | +0.45(+1.71%) |
May 16, 2014 | 26.81 | 27.00 | 25.88 | 26.12 | 9,560,347 | -0.76(-2.84%) |
May 15, 2014 | 26.75 | 26.94 | 26.33 | 26.88 | 6,846,167 | +0.10(+0.38%) |
May 14, 2014 | 26.78 | 27.11 | 26.65 | 26.78 | 4,954,677 | -0.18(-0.66%) |
May 13, 2014 | 26.19 | 27.02 | 26.05 | 26.96 | 7,669,214 | +0.94(+3.60%) |
May 12, 2014 | 26.12 | 26.38 | 25.86 | 26.02 | 6,303,634 | -0.46(-1.75%) |
May 09, 2014 | 26.24 | 26.52 | 26.01 | 26.49 | 4,007,537 | +0.27(+1.03%) |
May 08, 2014 | 26.08 | 26.50 | 25.94 | 26.21 | 5,130,880 | +0.11(+0.42%) |
May 07, 2014 | 26.63 | 26.80 | 25.83 | 26.11 | 9,444,690 | -0.99(-3.66%) |
May 06, 2014 | 27.63 | 27.63 | 27.01 | 27.10 | 4,513,420 | -0.67(-2.40%) |
May 05, 2014 | 27.52 | 27.79 | 27.31 | 27.76 | 2,469,095 | +0.23(+0.84%) |
May 02, 2014 | 27.64 | 27.81 | 27.31 | 27.53 | 2,760,425 | +0.00(+0.00%) |