Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.13 | 31.28 | 30.75 | 30.80 | 3,176,284 | -0.47(-1.50%) |
Jul 30, 2014 | 31.55 | 31.74 | 31.25 | 31.27 | 3,347,773 | -0.25(-0.79%) |
Jul 29, 2014 | 31.83 | 31.90 | 31.52 | 31.52 | 2,440,605 | -0.30(-0.95%) |
Jul 28, 2014 | 31.42 | 31.88 | 31.36 | 31.82 | 2,539,215 | +0.40(+1.27%) |
Jul 25, 2014 | 31.54 | 31.65 | 31.36 | 31.42 | 2,089,241 | -0.18(-0.57%) |
Jul 24, 2014 | 31.84 | 31.91 | 31.58 | 31.60 | 2,530,427 | -0.11(-0.36%) |
Jul 23, 2014 | 31.86 | 31.99 | 31.68 | 31.71 | 3,263,825 | +0.03(+0.10%) |
Jul 22, 2014 | 31.55 | 31.98 | 31.55 | 31.68 | 3,625,167 | +0.32(+1.03%) |
Jul 21, 2014 | 31.34 | 31.49 | 31.19 | 31.36 | 2,391,827 | -0.12(-0.38%) |
Jul 18, 2014 | 31.28 | 31.63 | 31.26 | 31.48 | 2,115,456 | +0.20(+0.63%) |
Jul 17, 2014 | 31.28 | 31.46 | 31.15 | 31.28 | 1,964,885 | -0.20(-0.62%) |
Jul 16, 2014 | 31.34 | 31.49 | 31.22 | 31.48 | 2,052,227 | +0.19(+0.60%) |
Jul 15, 2014 | 31.43 | 31.48 | 31.12 | 31.29 | 1,885,212 | -0.10(-0.31%) |
Jul 14, 2014 | 31.23 | 31.41 | 31.07 | 31.39 | 2,190,571 | +0.23(+0.73%) |
Jul 11, 2014 | 31.14 | 31.24 | 31.05 | 31.16 | 3,740,246 | +0.05(+0.15%) |
Jul 10, 2014 | 30.86 | 31.21 | 30.80 | 31.12 | 2,634,157 | +0.14(+0.44%) |
Jul 09, 2014 | 30.48 | 31.12 | 30.48 | 30.98 | 1,915,390 | -0.05(-0.17%) |
Jul 08, 2014 | 31.02 | 31.13 | 30.85 | 31.03 | 3,138,617 | -0.01(-0.02%) |
Jul 07, 2014 | 30.91 | 31.08 | 30.77 | 31.04 | 2,981,773 | +0.17(+0.56%) |
Jul 03, 2014 | 31.06 | 30.87 | 30.87 | 30.87 | 1,425,687 | -0.20(-0.66%) |
Jul 02, 2014 | 31.07 | 31.08 | 30.62 | 31.07 | 2,592,209 | +0.03(+0.10%) |
Jul 01, 2014 | 31.14 | 31.14 | 30.79 | 31.04 | 2,672,854 | +0.03(+0.10%) |
Jun 30, 2014 | 31.08 | 31.19 | 30.71 | 31.01 | 3,043,982 | -0.07(-0.22%) |
Jun 27, 2014 | 30.93 | 31.12 | 30.88 | 31.08 | 2,343,531 | +0.06(+0.19%) |
Jun 26, 2014 | 31.30 | 31.30 | 30.90 | 31.02 | 2,558,026 | -0.35(-1.11%) |
Jun 25, 2014 | 31.19 | 31.39 | 31.16 | 31.37 | 2,297,359 | +0.14(+0.46%) |
Jun 24, 2014 | 31.02 | 31.35 | 31.02 | 31.22 | 2,264,998 | +0.12(+0.39%) |
Jun 23, 2014 | 31.11 | 31.34 | 31.07 | 31.10 | 2,454,544 | -0.05(-0.17%) |
Jun 20, 2014 | 31.41 | 31.50 | 31.06 | 31.16 | 4,123,824 | -0.30(-0.96%) |
Jun 19, 2014 | 31.24 | 31.47 | 31.14 | 31.46 | 2,854,982 | +0.23(+0.72%) |
Jun 18, 2014 | 30.91 | 31.30 | 30.76 | 31.23 | 2,594,993 | +0.26(+0.85%) |
Jun 17, 2014 | 30.81 | 31.00 | 30.61 | 30.97 | 2,685,289 | +0.09(+0.29%) |
Jun 16, 2014 | 30.85 | 31.08 | 30.68 | 30.88 | 1,986,664 | +0.00(+0.00%) |
Jun 13, 2014 | 31.00 | 31.06 | 30.73 | 30.88 | 2,246,096 | -0.04(-0.12%) |
Jun 12, 2014 | 31.02 | 31.06 | 30.72 | 30.91 | 2,670,517 | -0.17(-0.56%) |
Jun 11, 2014 | 30.94 | 31.12 | 30.94 | 31.09 | 2,892,426 | +0.04(+0.12%) |
Jun 10, 2014 | 31.18 | 31.34 | 30.96 | 31.05 | 2,588,782 | -0.54(-1.72%) |
Jun 06, 2014 | 31.93 | 31.94 | 31.52 | 31.59 | 3,001,235 | -0.25(-0.80%) |
Jun 05, 2014 | 31.02 | 31.88 | 30.92 | 31.85 | 3,994,272 | +0.86(+2.78%) |
Jun 04, 2014 | 30.73 | 31.09 | 30.62 | 30.99 | 2,217,704 | +0.25(+0.80%) |
Jun 03, 2014 | 31.04 | 31.04 | 30.60 | 30.74 | 2,809,250 | -0.34(-1.11%) |
Jun 02, 2014 | 31.14 | 31.26 | 31.00 | 31.08 | 2,151,584 | +0.00(+0.00%) |
May 30, 2014 | 30.93 | 31.17 | 30.84 | 31.08 | 3,796,599 | +0.13(+0.41%) |
May 29, 2014 | 30.85 | 30.96 | 30.66 | 30.96 | 2,967,057 | +0.22(+0.73%) |
May 28, 2014 | 30.98 | 31.00 | 30.64 | 30.73 | 3,177,192 | -0.31(-1.01%) |
May 27, 2014 | 30.83 | 31.20 | 30.76 | 31.05 | 2,487,101 | +0.33(+1.07%) |
May 23, 2014 | 30.42 | 30.72 | 30.72 | 30.72 | 1,973,103 | +0.29(+0.96%) |
May 22, 2014 | 30.44 | 30.52 | 30.27 | 30.42 | 1,803,451 | +0.02(+0.07%) |
May 21, 2014 | 30.64 | 30.76 | 30.39 | 30.40 | 2,068,751 | -0.16(-0.54%) |
May 20, 2014 | 30.78 | 30.86 | 30.54 | 30.57 | 3,107,027 | -0.22(-0.73%) |
May 19, 2014 | 30.95 | 30.95 | 30.66 | 30.79 | 4,185,085 | -0.25(-0.80%) |
May 16, 2014 | 30.66 | 31.05 | 30.55 | 31.04 | 3,178,666 | +0.34(+1.12%) |
May 15, 2014 | 30.84 | 30.99 | 30.33 | 30.69 | 3,208,787 | -0.21(-0.68%) |
May 14, 2014 | 30.95 | 31.09 | 30.72 | 30.90 | 2,420,022 | -0.07(-0.22%) |
May 13, 2014 | 31.03 | 31.29 | 30.86 | 30.97 | 2,437,865 | -0.04(-0.12%) |
May 12, 2014 | 30.94 | 31.05 | 30.77 | 31.01 | 2,764,710 | +0.16(+0.51%) |
May 09, 2014 | 31.01 | 31.19 | 30.69 | 30.85 | 3,684,082 | -0.13(-0.44%) |
May 08, 2014 | 30.87 | 31.15 | 30.84 | 30.99 | 4,189,245 | +0.12(+0.39%) |
May 07, 2014 | 30.60 | 30.90 | 30.39 | 30.87 | 3,551,975 | +0.44(+1.45%) |
May 06, 2014 | 30.47 | 30.70 | 30.28 | 30.42 | 3,790,615 | -0.42(-1.36%) |
May 05, 2014 | 30.40 | 30.91 | 30.29 | 30.84 | 2,705,284 | +0.30(+0.98%) |
May 02, 2014 | 30.57 | 30.91 | 30.42 | 30.54 | 3,209,995 | -0.11(-0.37%) |