Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.14 | 31.28 | 30.76 | 30.81 | 3,175,372 | -0.47(-1.50%) |
Jul 30, 2014 | 31.56 | 31.75 | 31.25 | 31.28 | 3,346,812 | -0.25(-0.79%) |
Jul 29, 2014 | 31.84 | 31.91 | 31.53 | 31.53 | 2,439,905 | -0.30(-0.95%) |
Jul 28, 2014 | 31.43 | 31.88 | 31.37 | 31.83 | 2,538,486 | +0.40(+1.27%) |
Jul 25, 2014 | 31.55 | 31.66 | 31.37 | 31.43 | 2,088,641 | -0.18(-0.57%) |
Jul 24, 2014 | 31.85 | 31.92 | 31.59 | 31.61 | 2,529,702 | -0.11(-0.36%) |
Jul 23, 2014 | 31.87 | 31.99 | 31.68 | 31.72 | 3,262,889 | +0.03(+0.10%) |
Jul 22, 2014 | 31.56 | 31.99 | 31.56 | 31.69 | 3,624,127 | +0.32(+1.03%) |
Jul 21, 2014 | 31.35 | 31.50 | 31.19 | 31.37 | 2,391,141 | -0.12(-0.38%) |
Jul 18, 2014 | 31.29 | 31.64 | 31.27 | 31.49 | 2,114,849 | +0.20(+0.63%) |
Jul 17, 2014 | 31.28 | 31.47 | 31.16 | 31.29 | 1,964,322 | -0.20(-0.62%) |
Jul 16, 2014 | 31.35 | 31.50 | 31.22 | 31.49 | 2,051,639 | +0.19(+0.60%) |
Jul 15, 2014 | 31.44 | 31.49 | 31.13 | 31.30 | 1,884,672 | -0.10(-0.31%) |
Jul 14, 2014 | 31.24 | 31.42 | 31.08 | 31.40 | 2,189,942 | +0.23(+0.73%) |
Jul 11, 2014 | 31.15 | 31.25 | 31.06 | 31.17 | 3,739,173 | +0.05(+0.15%) |
Jul 10, 2014 | 30.87 | 31.22 | 30.81 | 31.13 | 2,633,401 | +0.14(+0.44%) |
Jul 09, 2014 | 30.49 | 31.13 | 30.49 | 30.99 | 1,914,841 | -0.05(-0.17%) |
Jul 08, 2014 | 31.03 | 31.14 | 30.85 | 31.04 | 3,137,716 | -0.01(-0.02%) |
Jul 07, 2014 | 30.92 | 31.09 | 30.78 | 31.05 | 2,980,917 | +0.17(+0.56%) |
Jul 03, 2014 | 31.07 | 30.88 | 30.88 | 30.88 | 1,425,278 | -0.20(-0.66%) |
Jul 02, 2014 | 31.08 | 31.09 | 30.63 | 31.08 | 2,591,465 | +0.03(+0.10%) |
Jul 01, 2014 | 31.15 | 31.15 | 30.80 | 31.05 | 2,672,088 | +0.03(+0.10%) |
Jun 30, 2014 | 31.09 | 31.19 | 30.72 | 31.02 | 3,043,109 | -0.07(-0.22%) |
Jun 27, 2014 | 30.94 | 31.13 | 30.88 | 31.09 | 2,342,859 | +0.06(+0.19%) |
Jun 26, 2014 | 31.31 | 31.31 | 30.91 | 31.03 | 2,557,292 | -0.35(-1.11%) |
Jun 25, 2014 | 31.19 | 31.40 | 31.16 | 31.38 | 2,296,700 | +0.14(+0.46%) |
Jun 24, 2014 | 31.03 | 31.36 | 31.03 | 31.23 | 2,264,348 | +0.12(+0.39%) |
Jun 23, 2014 | 31.12 | 31.35 | 31.08 | 31.11 | 2,453,840 | -0.05(-0.17%) |
Jun 20, 2014 | 31.42 | 31.51 | 31.07 | 31.16 | 4,122,641 | -0.30(-0.96%) |
Jun 19, 2014 | 31.25 | 31.48 | 31.15 | 31.47 | 2,854,163 | +0.23(+0.73%) |
Jun 18, 2014 | 30.91 | 31.31 | 30.77 | 31.24 | 2,594,248 | +0.26(+0.85%) |
Jun 17, 2014 | 30.82 | 31.01 | 30.62 | 30.98 | 2,684,519 | +0.09(+0.29%) |
Jun 16, 2014 | 30.85 | 31.09 | 30.69 | 30.88 | 1,986,094 | +0.00(+0.00%) |
Jun 13, 2014 | 31.01 | 31.07 | 30.74 | 30.88 | 2,245,451 | -0.04(-0.12%) |
Jun 12, 2014 | 31.03 | 31.07 | 30.73 | 30.92 | 2,669,751 | -0.17(-0.56%) |
Jun 11, 2014 | 30.95 | 31.13 | 30.95 | 31.10 | 2,891,596 | +0.04(+0.12%) |
Jun 10, 2014 | 31.19 | 31.35 | 30.97 | 31.06 | 2,588,040 | -0.54(-1.72%) |
Jun 06, 2014 | 31.94 | 31.95 | 31.53 | 31.60 | 3,000,374 | -0.25(-0.80%) |
Jun 05, 2014 | 31.03 | 31.89 | 30.93 | 31.86 | 3,993,126 | +0.86(+2.78%) |
Jun 04, 2014 | 30.74 | 31.10 | 30.63 | 31.00 | 2,217,068 | +0.25(+0.80%) |
Jun 03, 2014 | 31.05 | 31.05 | 30.61 | 30.75 | 2,808,444 | -0.34(-1.11%) |
Jun 02, 2014 | 31.14 | 31.27 | 31.01 | 31.09 | 2,150,967 | +0.00(+0.00%) |
May 30, 2014 | 30.94 | 31.17 | 30.85 | 31.09 | 3,795,510 | +0.13(+0.41%) |
May 29, 2014 | 30.86 | 30.97 | 30.67 | 30.97 | 2,966,206 | +0.22(+0.73%) |
May 28, 2014 | 30.99 | 31.01 | 30.65 | 30.74 | 3,176,280 | -0.31(-1.01%) |
May 27, 2014 | 30.84 | 31.20 | 30.77 | 31.05 | 2,486,388 | +0.33(+1.07%) |
May 23, 2014 | 30.43 | 30.73 | 30.73 | 30.73 | 1,972,537 | +0.29(+0.96%) |
May 22, 2014 | 30.45 | 30.53 | 30.28 | 30.43 | 1,802,934 | +0.02(+0.07%) |
May 21, 2014 | 30.65 | 30.77 | 30.40 | 30.41 | 2,068,157 | -0.16(-0.54%) |
May 20, 2014 | 30.79 | 30.87 | 30.55 | 30.58 | 3,106,135 | -0.22(-0.73%) |
May 19, 2014 | 30.96 | 30.96 | 30.67 | 30.80 | 4,183,885 | -0.25(-0.80%) |
May 16, 2014 | 30.67 | 31.05 | 30.56 | 31.05 | 3,177,754 | +0.34(+1.12%) |
May 15, 2014 | 30.85 | 31.00 | 30.34 | 30.70 | 3,207,866 | -0.21(-0.68%) |
May 14, 2014 | 30.96 | 31.10 | 30.73 | 30.91 | 2,419,328 | -0.07(-0.22%) |
May 13, 2014 | 31.04 | 31.30 | 30.87 | 30.98 | 2,437,166 | -0.04(-0.12%) |
May 12, 2014 | 30.95 | 31.06 | 30.78 | 31.02 | 2,763,917 | +0.16(+0.51%) |
May 09, 2014 | 31.02 | 31.20 | 30.70 | 30.86 | 3,683,026 | -0.13(-0.43%) |
May 08, 2014 | 30.88 | 31.16 | 30.85 | 31.00 | 4,188,043 | +0.12(+0.39%) |
May 07, 2014 | 30.61 | 30.91 | 30.40 | 30.88 | 3,550,956 | +0.44(+1.45%) |
May 06, 2014 | 30.48 | 30.71 | 30.29 | 30.43 | 3,789,528 | -0.42(-1.36%) |
May 05, 2014 | 30.41 | 30.92 | 30.30 | 30.85 | 2,704,508 | +0.30(+0.98%) |
May 02, 2014 | 30.58 | 30.92 | 30.43 | 30.55 | 3,209,075 | -0.11(-0.37%) |