Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.79 | 31.00 | 30.75 | 30.79 | 3,207,978 | -0.22(-0.69%) |
Jul 30, 2014 | 31.02 | 31.11 | 30.80 | 31.01 | 1,924,419 | +0.10(+0.33%) |
Jul 29, 2014 | 30.69 | 31.08 | 30.60 | 30.90 | 3,200,321 | +0.16(+0.52%) |
Jul 28, 2014 | 30.66 | 30.85 | 30.57 | 30.75 | 1,739,794 | +0.04(+0.12%) |
Jul 25, 2014 | 30.66 | 30.78 | 30.58 | 30.71 | 1,688,229 | -0.07(-0.21%) |
Jul 24, 2014 | 30.78 | 30.85 | 30.65 | 30.77 | 2,146,024 | +0.05(+0.15%) |
Jul 23, 2014 | 30.74 | 30.82 | 30.67 | 30.73 | 2,221,337 | -0.03(-0.09%) |
Jul 22, 2014 | 30.84 | 31.09 | 30.72 | 30.75 | 2,768,725 | +0.02(+0.06%) |
Jul 21, 2014 | 30.51 | 30.76 | 30.50 | 30.74 | 2,686,075 | +0.15(+0.49%) |
Jul 18, 2014 | 30.08 | 30.63 | 30.01 | 30.59 | 3,485,308 | +0.45(+1.49%) |
Jul 17, 2014 | 30.34 | 30.42 | 30.08 | 30.14 | 2,302,276 | -0.39(-1.29%) |
Jul 16, 2014 | 30.34 | 30.60 | 30.27 | 30.53 | 1,889,699 | +0.22(+0.74%) |
Jul 15, 2014 | 30.53 | 30.61 | 30.18 | 30.31 | 2,667,892 | -0.32(-1.04%) |
Jul 14, 2014 | 30.46 | 30.74 | 30.32 | 30.62 | 2,030,866 | +0.34(+1.11%) |
Jul 11, 2014 | 30.35 | 30.46 | 30.22 | 30.29 | 1,520,753 | -0.14(-0.46%) |
Jul 10, 2014 | 30.15 | 30.59 | 29.96 | 30.43 | 2,141,559 | +0.06(+0.18%) |
Jul 09, 2014 | 30.38 | 30.54 | 30.21 | 30.37 | 1,432,012 | -0.02(-0.06%) |
Jul 08, 2014 | 30.32 | 30.42 | 30.10 | 30.39 | 1,973,226 | -0.07(-0.25%) |
Jul 07, 2014 | 30.76 | 30.77 | 30.46 | 30.46 | 2,231,132 | -0.33(-1.06%) |
Jul 03, 2014 | 30.65 | 30.79 | 30.79 | 30.79 | 1,464,436 | +0.16(+0.52%) |
Jul 02, 2014 | 30.41 | 30.65 | 30.41 | 30.63 | 1,977,973 | +0.22(+0.71%) |
Jul 01, 2014 | 30.37 | 30.51 | 30.23 | 30.42 | 2,419,158 | +0.22(+0.74%) |
Jun 30, 2014 | 30.36 | 30.62 | 30.05 | 30.19 | 1,974,356 | -0.10(-0.34%) |
Jun 27, 2014 | 30.14 | 30.32 | 30.09 | 30.30 | 1,533,734 | +0.13(+0.43%) |
Jun 26, 2014 | 30.27 | 30.34 | 30.02 | 30.17 | 2,394,113 | -0.12(-0.40%) |
Jun 25, 2014 | 30.32 | 30.47 | 30.21 | 30.29 | 2,940,665 | +0.00(+0.00%) |
Jun 24, 2014 | 30.57 | 30.60 | 30.27 | 30.29 | 1,894,393 | -0.25(-0.83%) |
Jun 23, 2014 | 30.45 | 30.63 | 30.34 | 30.54 | 2,686,527 | +0.17(+0.55%) |
Jun 20, 2014 | 30.32 | 30.48 | 29.99 | 30.37 | 8,375,151 | -0.08(-0.28%) |
Jun 19, 2014 | 30.85 | 30.92 | 30.44 | 30.46 | 4,342,346 | -0.32(-1.03%) |
Jun 18, 2014 | 30.61 | 30.77 | 30.37 | 30.77 | 2,653,600 | +0.07(+0.24%) |
Jun 17, 2014 | 30.00 | 30.74 | 30.00 | 30.70 | 4,710,259 | +0.64(+2.12%) |
Jun 16, 2014 | 30.02 | 30.14 | 29.93 | 30.06 | 2,348,312 | +0.01(+0.03%) |
Jun 13, 2014 | 29.90 | 30.07 | 29.78 | 30.05 | 2,035,453 | +0.12(+0.41%) |
Jun 12, 2014 | 30.02 | 30.06 | 29.77 | 29.93 | 4,594,130 | -0.13(-0.44%) |
Jun 11, 2014 | 30.41 | 30.44 | 30.03 | 30.06 | 3,848,090 | -0.35(-1.14%) |
Jun 10, 2014 | 29.88 | 30.42 | 29.86 | 30.41 | 4,958,842 | +0.71(+2.39%) |
Jun 06, 2014 | 29.59 | 29.75 | 29.58 | 29.70 | 2,697,799 | +0.12(+0.41%) |
Jun 05, 2014 | 29.39 | 29.61 | 29.21 | 29.58 | 2,976,171 | +0.22(+0.77%) |
Jun 04, 2014 | 29.17 | 29.43 | 29.13 | 29.35 | 3,580,269 | +0.11(+0.38%) |
Jun 03, 2014 | 28.90 | 29.25 | 28.81 | 29.24 | 3,551,581 | +0.31(+1.07%) |
Jun 02, 2014 | 28.82 | 28.97 | 28.68 | 28.93 | 3,806,210 | +0.21(+0.72%) |
May 30, 2014 | 28.81 | 28.94 | 28.70 | 28.72 | 3,288,170 | -0.02(-0.07%) |
May 29, 2014 | 28.63 | 28.79 | 28.54 | 28.74 | 2,788,458 | +0.22(+0.79%) |
May 28, 2014 | 28.75 | 28.75 | 28.47 | 28.52 | 6,189,299 | -0.21(-0.72%) |
May 27, 2014 | 28.76 | 28.79 | 28.57 | 28.72 | 2,560,509 | +0.16(+0.56%) |
May 23, 2014 | 28.39 | 28.57 | 28.57 | 28.57 | 4,366,484 | +0.16(+0.56%) |
May 22, 2014 | 28.40 | 28.58 | 28.31 | 28.41 | 4,026,965 | -0.06(-0.20%) |
May 21, 2014 | 28.43 | 28.54 | 28.29 | 28.46 | 2,588,422 | +0.13(+0.46%) |
May 20, 2014 | 28.55 | 28.62 | 28.32 | 28.33 | 2,713,327 | -0.17(-0.59%) |
May 19, 2014 | 28.63 | 28.66 | 28.33 | 28.50 | 3,923,586 | -0.13(-0.46%) |
May 16, 2014 | 28.47 | 28.64 | 28.36 | 28.63 | 3,269,105 | +0.13(+0.46%) |
May 15, 2014 | 28.57 | 28.67 | 28.40 | 28.50 | 3,317,975 | -0.17(-0.59%) |
May 14, 2014 | 28.67 | 28.83 | 28.52 | 28.67 | 2,408,634 | -0.08(-0.29%) |
May 13, 2014 | 28.82 | 28.87 | 28.63 | 28.75 | 2,065,115 | -0.07(-0.26%) |
May 12, 2014 | 28.61 | 28.87 | 28.58 | 28.83 | 2,105,988 | +0.25(+0.88%) |
May 09, 2014 | 28.51 | 28.60 | 28.12 | 28.57 | 3,569,341 | +0.06(+0.20%) |
May 08, 2014 | 28.58 | 28.83 | 28.45 | 28.52 | 2,872,066 | -0.16(-0.55%) |
May 07, 2014 | 28.16 | 28.76 | 28.07 | 28.68 | 7,279,050 | -0.22(-0.78%) |
May 06, 2014 | 27.93 | 29.37 | 27.66 | 28.90 | 6,928,364 | +0.34(+1.18%) |
May 05, 2014 | 28.46 | 28.66 | 28.17 | 28.57 | 4,729,595 | -0.10(-0.36%) |
May 02, 2014 | 28.37 | 28.77 | 28.35 | 28.67 | 3,251,306 | +0.31(+1.09%) |