Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.78 | 29.23 | 28.72 | 28.73 | 2,624,983 | -0.41(-1.41%) |
Jul 30, 2014 | 29.87 | 29.88 | 28.89 | 29.14 | 3,232,940 | -0.73(-2.45%) |
Jul 29, 2014 | 30.26 | 30.32 | 29.75 | 29.87 | 1,317,016 | -0.37(-1.24%) |
Jul 28, 2014 | 29.67 | 30.26 | 29.61 | 30.25 | 1,483,363 | +0.53(+1.79%) |
Jul 25, 2014 | 29.93 | 30.04 | 29.64 | 29.72 | 1,088,144 | -0.26(-0.87%) |
Jul 24, 2014 | 29.99 | 30.08 | 29.81 | 29.98 | 1,137,152 | +0.03(+0.10%) |
Jul 23, 2014 | 30.06 | 30.07 | 29.93 | 29.95 | 993,050 | -0.10(-0.32%) |
Jul 22, 2014 | 30.03 | 30.23 | 29.93 | 30.05 | 1,475,053 | +0.07(+0.22%) |
Jul 21, 2014 | 29.95 | 30.11 | 29.75 | 29.98 | 1,437,344 | +0.06(+0.20%) |
Jul 18, 2014 | 29.76 | 29.93 | 29.67 | 29.92 | 2,065,650 | +0.32(+1.09%) |
Jul 17, 2014 | 29.61 | 29.78 | 29.52 | 29.60 | 1,786,703 | -0.07(-0.25%) |
Jul 16, 2014 | 29.61 | 29.70 | 29.34 | 29.67 | 1,918,749 | +0.17(+0.58%) |
Jul 15, 2014 | 29.38 | 29.67 | 29.35 | 29.50 | 1,129,142 | +0.11(+0.38%) |
Jul 14, 2014 | 29.86 | 29.86 | 29.33 | 29.39 | 1,479,981 | -0.42(-1.40%) |
Jul 11, 2014 | 30.02 | 30.17 | 29.73 | 29.81 | 1,169,759 | -0.23(-0.77%) |
Jul 10, 2014 | 29.70 | 30.11 | 29.67 | 30.04 | 1,449,422 | +0.34(+1.13%) |
Jul 09, 2014 | 29.79 | 29.86 | 29.50 | 29.70 | 1,737,196 | -0.04(-0.15%) |
Jul 08, 2014 | 29.56 | 29.83 | 29.43 | 29.75 | 1,640,558 | +0.14(+0.48%) |
Jul 07, 2014 | 29.35 | 29.88 | 29.26 | 29.61 | 1,935,670 | +0.25(+0.87%) |
Jul 03, 2014 | 29.57 | 29.35 | 29.35 | 29.35 | 1,164,829 | -0.43(-1.43%) |
Jul 02, 2014 | 30.32 | 30.45 | 29.68 | 29.78 | 2,029,009 | -0.69(-2.26%) |
Jul 01, 2014 | 30.40 | 30.61 | 30.26 | 30.46 | 1,895,702 | -0.08(-0.27%) |
Jun 30, 2014 | 30.29 | 30.63 | 30.23 | 30.55 | 2,140,323 | +0.20(+0.66%) |
Jun 27, 2014 | 30.25 | 30.49 | 30.10 | 30.35 | 2,173,192 | +0.10(+0.35%) |
Jun 26, 2014 | 29.90 | 30.26 | 29.78 | 30.24 | 1,826,172 | +0.29(+0.97%) |
Jun 25, 2014 | 29.64 | 29.99 | 29.64 | 29.95 | 2,126,398 | +0.22(+0.75%) |
Jun 24, 2014 | 29.58 | 29.84 | 29.50 | 29.73 | 1,478,086 | +0.12(+0.40%) |
Jun 23, 2014 | 29.76 | 29.87 | 29.49 | 29.61 | 1,145,925 | -0.10(-0.35%) |
Jun 20, 2014 | 29.99 | 30.04 | 29.68 | 29.71 | 2,489,274 | -0.24(-0.80%) |
Jun 19, 2014 | 29.65 | 30.01 | 29.64 | 29.95 | 2,410,456 | +0.33(+1.11%) |
Jun 18, 2014 | 28.86 | 29.65 | 28.82 | 29.62 | 2,426,968 | +0.72(+2.51%) |
Jun 17, 2014 | 28.87 | 29.01 | 28.76 | 28.90 | 1,272,687 | -0.10(-0.36%) |
Jun 16, 2014 | 28.68 | 29.26 | 28.65 | 29.00 | 2,202,000 | +0.31(+1.07%) |
Jun 13, 2014 | 28.58 | 28.81 | 28.41 | 28.69 | 1,674,834 | +0.10(+0.34%) |
Jun 12, 2014 | 28.54 | 28.68 | 28.15 | 28.60 | 1,517,510 | +0.13(+0.45%) |
Jun 11, 2014 | 28.81 | 28.89 | 28.45 | 28.47 | 2,832,907 | -0.30(-1.04%) |
Jun 10, 2014 | 29.10 | 29.12 | 28.75 | 28.77 | 1,786,938 | -0.35(-1.21%) |
Jun 06, 2014 | 29.31 | 29.46 | 29.06 | 29.12 | 1,925,445 | -0.18(-0.61%) |
Jun 05, 2014 | 29.02 | 29.31 | 28.95 | 29.30 | 1,952,128 | +0.32(+1.10%) |
Jun 04, 2014 | 29.10 | 29.10 | 28.89 | 28.98 | 2,089,933 | -0.10(-0.33%) |
Jun 03, 2014 | 28.78 | 29.08 | 28.73 | 29.08 | 2,064,250 | +0.20(+0.69%) |
Jun 02, 2014 | 29.09 | 29.10 | 28.85 | 28.88 | 2,108,533 | -0.23(-0.79%) |
May 30, 2014 | 28.79 | 29.12 | 28.76 | 29.10 | 2,131,961 | +0.33(+1.13%) |
May 29, 2014 | 28.85 | 28.95 | 28.63 | 28.78 | 3,689,526 | -0.20(-0.69%) |
May 28, 2014 | 28.79 | 29.02 | 28.71 | 28.98 | 2,711,513 | +0.20(+0.69%) |
May 27, 2014 | 28.74 | 28.86 | 28.59 | 28.78 | 2,592,696 | +0.20(+0.70%) |
May 23, 2014 | 28.71 | 28.58 | 28.58 | 28.58 | 1,614,970 | -0.07(-0.26%) |
May 22, 2014 | 28.23 | 28.76 | 28.21 | 28.65 | 1,988,854 | +0.51(+1.81%) |
May 21, 2014 | 28.42 | 28.49 | 28.06 | 28.14 | 3,043,846 | -0.28(-0.99%) |
May 20, 2014 | 28.57 | 28.72 | 28.27 | 28.42 | 2,198,501 | -0.08(-0.29%) |
May 19, 2014 | 28.96 | 28.97 | 28.50 | 28.51 | 2,133,473 | -0.50(-1.73%) |
May 16, 2014 | 29.14 | 29.18 | 28.76 | 29.01 | 2,686,293 | -0.11(-0.38%) |
May 15, 2014 | 29.02 | 29.24 | 28.94 | 29.12 | 3,399,468 | +0.07(+0.25%) |
May 14, 2014 | 28.78 | 29.27 | 28.66 | 29.05 | 2,866,848 | +0.34(+1.19%) |
May 13, 2014 | 28.82 | 28.92 | 28.61 | 28.71 | 3,194,452 | +0.04(+0.15%) |
May 12, 2014 | 29.10 | 29.30 | 28.65 | 28.66 | 3,821,771 | -0.41(-1.42%) |
May 09, 2014 | 29.52 | 29.80 | 29.04 | 29.08 | 3,940,174 | -0.73(-2.46%) |
May 08, 2014 | 30.45 | 30.66 | 29.76 | 29.81 | 3,863,891 | -0.50(-1.66%) |
May 07, 2014 | 29.76 | 30.38 | 29.76 | 30.31 | 2,209,731 | +0.48(+1.61%) |
May 06, 2014 | 30.04 | 30.17 | 29.80 | 29.83 | 1,624,839 | -0.21(-0.71%) |
May 05, 2014 | 29.72 | 30.10 | 29.63 | 30.04 | 1,486,180 | +0.31(+1.04%) |
May 02, 2014 | 30.38 | 30.41 | 29.64 | 29.73 | 2,067,166 | -0.81(-2.64%) |