Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.25 | 30.31 | 29.88 | 29.92 | 5,801,592 | -0.54(-1.77%) |
Jul 30, 2014 | 30.62 | 30.77 | 30.34 | 30.46 | 4,808,488 | -0.06(-0.20%) |
Jul 29, 2014 | 30.73 | 30.78 | 30.44 | 30.52 | 7,635,022 | -0.21(-0.68%) |
Jul 28, 2014 | 31.03 | 31.07 | 30.65 | 30.73 | 6,405,619 | -0.27(-0.87%) |
Jul 25, 2014 | 31.07 | 31.26 | 30.93 | 31.00 | 3,554,739 | -0.10(-0.32%) |
Jul 24, 2014 | 31.16 | 31.30 | 31.09 | 31.10 | 3,558,326 | -0.03(-0.10%) |
Jul 23, 2014 | 31.35 | 31.46 | 31.08 | 31.13 | 4,988,784 | -0.22(-0.70%) |
Jul 22, 2014 | 31.33 | 31.59 | 31.29 | 31.35 | 6,798,321 | +0.21(+0.67%) |
Jul 21, 2014 | 31.06 | 31.23 | 31.00 | 31.14 | 4,834,474 | +0.05(+0.16%) |
Jul 18, 2014 | 30.91 | 31.14 | 30.86 | 31.09 | 4,864,210 | +0.33(+1.07%) |
Jul 17, 2014 | 31.07 | 31.29 | 30.74 | 30.76 | 6,325,081 | -0.43(-1.38%) |
Jul 16, 2014 | 30.85 | 31.30 | 30.60 | 31.19 | 11,627,837 | +0.04(+0.13%) |
Jul 15, 2014 | 30.99 | 31.22 | 30.87 | 31.15 | 10,490,921 | +0.12(+0.39%) |
Jul 14, 2014 | 31.09 | 31.20 | 30.97 | 31.03 | 7,825,391 | +0.03(+0.10%) |
Jul 11, 2014 | 30.89 | 31.05 | 30.75 | 31.00 | 5,587,134 | +0.16(+0.52%) |
Jul 10, 2014 | 30.81 | 31.06 | 30.77 | 30.84 | 6,823,844 | -0.26(-0.84%) |
Jul 09, 2014 | 30.97 | 31.18 | 30.94 | 31.10 | 5,012,435 | +0.20(+0.65%) |
Jul 08, 2014 | 31.03 | 31.18 | 30.77 | 30.90 | 6,439,979 | -0.11(-0.35%) |
Jul 07, 2014 | 31.03 | 31.13 | 30.84 | 31.01 | 4,570,649 | -0.19(-0.61%) |
Jul 03, 2014 | 31.20 | 31.20 | 31.20 | 0 | +0.18(+0.58%) | |
Jul 02, 2014 | 31.02 | 31.17 | 30.97 | 31.02 | 4,014,982 | +0.05(+0.16%) |
Jul 01, 2014 | 31.00 | 31.08 | 30.76 | 30.97 | 4,463,347 | +0.16(+0.52%) |
Jun 30, 2014 | 30.76 | 31.13 | 30.73 | 30.81 | 7,351,194 | +0.04(+0.13%) |
Jun 27, 2014 | 30.67 | 30.83 | 30.62 | 30.77 | 10,678,585 | +0.12(+0.39%) |
Jun 26, 2014 | 30.66 | 30.66 | 30.27 | 30.65 | 5,664,785 | +0.01(+0.03%) |
Jun 25, 2014 | 30.30 | 30.71 | 30.25 | 30.64 | 5,955,450 | +0.37(+1.22%) |
Jun 24, 2014 | 30.78 | 30.92 | 30.24 | 30.27 | 8,731,045 | -0.54(-1.75%) |
Jun 23, 2014 | 31.00 | 31.09 | 30.65 | 30.81 | 7,919,933 | -0.19(-0.61%) |
Jun 20, 2014 | 30.97 | 31.07 | 30.83 | 31.00 | 5,758,815 | +0.17(+0.55%) |
Jun 19, 2014 | 30.79 | 30.90 | 30.62 | 30.83 | 7,094,224 | +0.03(+0.10%) |
Jun 18, 2014 | 30.49 | 30.83 | 30.40 | 30.80 | 5,600,966 | +0.34(+1.12%) |
Jun 17, 2014 | 30.22 | 30.48 | 30.07 | 30.46 | 4,903,507 | +0.20(+0.66%) |
Jun 16, 2014 | 30.26 | 30.35 | 30.12 | 30.26 | 5,240,082 | -0.09(-0.30%) |
Jun 13, 2014 | 30.14 | 30.49 | 30.14 | 30.35 | 4,846,139 | +0.36(+1.20%) |
Jun 12, 2014 | 30.32 | 30.34 | 29.90 | 29.99 | 6,078,365 | -0.37(-1.22%) |
Jun 11, 2014 | 30.29 | 30.50 | 30.23 | 30.36 | 4,682,787 | -0.01(-0.03%) |
Jun 10, 2014 | 30.35 | 30.40 | 30.14 | 30.37 | 4,822,927 | -0.02(-0.07%) |
Jun 06, 2014 | 29.83 | 30.45 | 29.79 | 30.39 | 7,184,206 | +0.60(+2.01%) |
Jun 05, 2014 | 29.22 | 29.94 | 29.15 | 29.79 | 8,490,055 | +0.67(+2.30%) |
Jun 04, 2014 | 29.04 | 29.25 | 28.97 | 29.12 | 6,055,784 | +0.06(+0.21%) |
Jun 03, 2014 | 29.34 | 29.45 | 28.93 | 29.06 | 8,411,372 | -0.49(-1.66%) |
Jun 02, 2014 | 29.46 | 29.61 | 29.34 | 29.55 | 3,815,301 | +0.15(+0.51%) |
May 30, 2014 | 29.49 | 29.58 | 29.30 | 29.40 | 9,641,351 | -0.12(-0.41%) |
May 29, 2014 | 29.70 | 29.75 | 29.38 | 29.52 | 4,669,089 | -0.07(-0.24%) |
May 28, 2014 | 29.38 | 29.75 | 29.38 | 29.59 | 5,753,764 | +0.27(+0.92%) |
May 27, 2014 | 29.52 | 29.62 | 29.29 | 29.32 | 4,925,432 | -0.11(-0.37%) |
May 23, 2014 | 29.43 | 29.43 | 29.43 | 0 | -0.12(-0.41%) | |
May 22, 2014 | 29.65 | 29.70 | 29.49 | 29.55 | 2,617,504 | -0.11(-0.37%) |
May 21, 2014 | 29.29 | 29.72 | 29.25 | 29.66 | 5,372,893 | +0.46(+1.58%) |
May 20, 2014 | 29.25 | 29.36 | 29.00 | 29.20 | 7,771,491 | -0.06(-0.21%) |
May 19, 2014 | 29.18 | 29.41 | 29.16 | 29.26 | 6,200,093 | -0.01(-0.03%) |
May 16, 2014 | 29.13 | 29.27 | 29.01 | 29.27 | 4,639,166 | +0.20(+0.69%) |
May 15, 2014 | 29.29 | 29.30 | 28.84 | 29.07 | 6,780,637 | -0.29(-0.99%) |
May 14, 2014 | 29.63 | 29.63 | 29.24 | 29.36 | 5,027,851 | -0.17(-0.58%) |
May 13, 2014 | 29.20 | 29.56 | 29.19 | 29.53 | 5,704,841 | +0.38(+1.30%) |
May 12, 2014 | 28.75 | 29.17 | 28.68 | 29.15 | 6,458,677 | +0.46(+1.60%) |
May 09, 2014 | 28.33 | 28.69 | 28.27 | 28.69 | 7,344,386 | +0.32(+1.13%) |
May 08, 2014 | 28.09 | 28.43 | 28.09 | 28.37 | 4,908,973 | +0.31(+1.10%) |
May 07, 2014 | 28.01 | 28.10 | 27.84 | 28.06 | 4,793,514 | +0.13(+0.47%) |
May 06, 2014 | 27.84 | 28.12 | 27.84 | 27.93 | 6,441,729 | -0.05(-0.18%) |
May 05, 2014 | 27.75 | 28.01 | 27.58 | 27.98 | 4,537,748 | +0.15(+0.54%) |
May 02, 2014 | 27.85 | 28.11 | 27.79 | 27.83 | 5,463,701 | -0.04(-0.14%) |