Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.31 | 28.36 | 27.74 | 27.77 | 1,967,670 | -0.68(-2.37%) |
Jul 30, 2014 | 28.77 | 28.86 | 28.34 | 28.44 | 2,005,834 | -0.30(-1.06%) |
Jul 29, 2014 | 29.08 | 29.20 | 28.74 | 28.75 | 1,182,106 | -0.27(-0.95%) |
Jul 28, 2014 | 29.19 | 29.24 | 28.96 | 29.02 | 1,155,310 | -0.20(-0.68%) |
Jul 25, 2014 | 29.20 | 29.34 | 29.14 | 29.22 | 604,091 | -0.06(-0.22%) |
Jul 24, 2014 | 29.39 | 29.41 | 29.23 | 29.28 | 953,349 | -0.01(-0.04%) |
Jul 23, 2014 | 29.55 | 29.62 | 29.29 | 29.30 | 2,017,337 | -0.27(-0.90%) |
Jul 22, 2014 | 29.66 | 29.69 | 29.46 | 29.56 | 1,877,539 | -0.10(-0.34%) |
Jul 21, 2014 | 29.58 | 29.72 | 29.47 | 29.66 | 2,026,002 | -0.01(-0.04%) |
Jul 18, 2014 | 29.34 | 29.69 | 29.28 | 29.68 | 1,924,913 | +0.40(+1.37%) |
Jul 17, 2014 | 29.49 | 29.50 | 29.23 | 29.28 | 1,000,721 | -0.26(-0.87%) |
Jul 16, 2014 | 29.56 | 29.66 | 29.39 | 29.53 | 1,440,684 | +0.02(+0.07%) |
Jul 15, 2014 | 29.68 | 29.74 | 29.49 | 29.51 | 908,290 | -0.21(-0.71%) |
Jul 14, 2014 | 29.85 | 29.91 | 29.60 | 29.72 | 710,290 | -0.06(-0.20%) |
Jul 11, 2014 | 29.66 | 29.85 | 29.62 | 29.78 | 1,012,707 | +0.05(+0.17%) |
Jul 10, 2014 | 29.58 | 29.77 | 29.58 | 29.73 | 804,078 | -0.05(-0.16%) |
Jul 09, 2014 | 29.93 | 30.04 | 29.72 | 29.78 | 935,278 | -0.14(-0.48%) |
Jul 08, 2014 | 29.98 | 30.14 | 29.89 | 29.92 | 1,089,019 | -0.11(-0.38%) |
Jul 07, 2014 | 30.02 | 30.18 | 30.01 | 30.04 | 887,743 | +0.05(+0.17%) |
Jul 03, 2014 | 29.96 | 29.99 | 29.99 | 29.99 | 1,018,591 | +0.05(+0.15%) |
Jul 02, 2014 | 30.09 | 30.09 | 29.78 | 29.94 | 1,273,971 | -0.15(-0.51%) |
Jul 01, 2014 | 30.00 | 30.27 | 29.93 | 30.09 | 1,273,517 | +0.03(+0.08%) |
Jun 30, 2014 | 30.03 | 30.15 | 29.81 | 30.07 | 1,446,540 | +0.01(+0.03%) |
Jun 27, 2014 | 29.51 | 30.10 | 29.49 | 30.06 | 2,089,801 | +0.55(+1.85%) |
Jun 26, 2014 | 29.55 | 29.62 | 28.73 | 29.51 | 2,335,029 | -0.38(-1.28%) |
Jun 25, 2014 | 29.86 | 30.03 | 29.81 | 29.89 | 1,342,431 | -0.05(-0.17%) |
Jun 24, 2014 | 29.90 | 29.99 | 29.75 | 29.94 | 1,195,554 | +0.00(+0.01%) |
Jun 23, 2014 | 30.45 | 30.49 | 29.85 | 29.94 | 1,542,030 | -0.51(-1.67%) |
Jun 20, 2014 | 30.44 | 30.53 | 30.38 | 30.45 | 1,452,074 | +0.00(+0.01%) |
Jun 19, 2014 | 30.54 | 30.65 | 30.28 | 30.44 | 1,016,937 | -0.05(-0.17%) |
Jun 18, 2014 | 30.01 | 30.52 | 29.97 | 30.49 | 1,037,827 | +0.41(+1.37%) |
Jun 17, 2014 | 30.14 | 30.17 | 29.94 | 30.08 | 1,117,863 | +0.08(+0.25%) |
Jun 16, 2014 | 30.05 | 30.13 | 29.95 | 30.01 | 1,344,984 | -0.11(-0.36%) |
Jun 13, 2014 | 30.15 | 30.24 | 29.96 | 30.12 | 827,889 | -0.05(-0.18%) |
Jun 12, 2014 | 30.29 | 30.29 | 30.08 | 30.17 | 562,104 | -0.15(-0.50%) |
Jun 11, 2014 | 30.44 | 30.57 | 30.17 | 30.32 | 932,179 | -0.15(-0.50%) |
Jun 10, 2014 | 30.58 | 30.61 | 30.36 | 30.47 | 1,066,281 | -0.19(-0.62%) |
Jun 06, 2014 | 30.58 | 30.75 | 30.48 | 30.66 | 624,330 | +0.04(+0.12%) |
Jun 05, 2014 | 30.64 | 30.64 | 30.45 | 30.62 | 979,311 | -0.07(-0.23%) |
Jun 04, 2014 | 30.44 | 30.72 | 30.33 | 30.70 | 1,251,975 | +0.29(+0.94%) |
Jun 03, 2014 | 30.12 | 30.44 | 30.12 | 30.41 | 1,170,776 | +0.20(+0.67%) |
Jun 02, 2014 | 30.25 | 30.41 | 30.15 | 30.21 | 730,387 | -0.16(-0.53%) |
May 30, 2014 | 30.29 | 30.42 | 30.23 | 30.37 | 984,161 | +0.08(+0.28%) |
May 29, 2014 | 29.94 | 30.31 | 29.93 | 30.28 | 662,621 | +0.35(+1.16%) |
May 28, 2014 | 30.15 | 30.17 | 29.93 | 29.94 | 818,122 | -0.19(-0.63%) |
May 27, 2014 | 29.85 | 30.18 | 29.77 | 30.12 | 1,021,888 | +0.42(+1.41%) |
May 23, 2014 | 29.73 | 29.70 | 29.70 | 29.70 | 567,895 | +0.00(+0.01%) |
May 22, 2014 | 29.66 | 29.74 | 29.53 | 29.70 | 484,801 | +0.01(+0.03%) |
May 21, 2014 | 29.56 | 29.71 | 29.40 | 29.69 | 1,135,762 | +0.19(+0.65%) |
May 20, 2014 | 29.66 | 29.72 | 29.42 | 29.50 | 1,106,098 | -0.21(-0.72%) |
May 19, 2014 | 29.67 | 29.79 | 29.59 | 29.71 | 989,507 | -0.01(-0.03%) |
May 16, 2014 | 29.59 | 29.83 | 29.58 | 29.72 | 1,580,540 | +0.12(+0.41%) |
May 15, 2014 | 29.68 | 29.78 | 29.51 | 29.60 | 856,739 | -0.12(-0.40%) |
May 14, 2014 | 29.96 | 30.01 | 29.68 | 29.72 | 929,960 | -0.24(-0.80%) |
May 13, 2014 | 29.99 | 30.06 | 29.89 | 29.96 | 822,298 | -0.03(-0.10%) |
May 12, 2014 | 30.03 | 30.08 | 29.91 | 29.99 | 1,091,964 | +0.11(+0.35%) |
May 09, 2014 | 29.78 | 29.91 | 29.72 | 29.88 | 1,084,571 | +0.06(+0.21%) |
May 08, 2014 | 30.16 | 30.18 | 29.72 | 29.82 | 1,224,459 | -0.36(-1.20%) |
May 07, 2014 | 29.73 | 30.20 | 29.62 | 30.18 | 884,052 | +0.52(+1.76%) |
May 06, 2014 | 29.88 | 29.96 | 29.65 | 29.66 | 739,454 | -0.29(-0.98%) |
May 05, 2014 | 29.93 | 30.06 | 29.79 | 29.95 | 755,467 | -0.12(-0.39%) |
May 02, 2014 | 29.85 | 30.23 | 29.80 | 30.07 | 1,071,058 | +0.16(+0.53%) |