Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.97 | 31.25 | 29.59 | 29.67 | 6,059,519 | -1.63(-5.22%) |
Jul 30, 2014 | 32.24 | 32.38 | 31.29 | 31.30 | 3,394,481 | -0.66(-2.05%) |
Jul 29, 2014 | 32.27 | 32.35 | 31.95 | 31.96 | 2,982,455 | -0.39(-1.20%) |
Jul 28, 2014 | 32.76 | 32.76 | 31.94 | 32.35 | 3,241,218 | -0.24(-0.74%) |
Jul 25, 2014 | 32.56 | 32.66 | 32.10 | 32.59 | 2,829,944 | +0.29(+0.91%) |
Jul 24, 2014 | 31.96 | 33.20 | 31.88 | 32.30 | 4,641,143 | +0.58(+1.82%) |
Jul 23, 2014 | 31.50 | 31.74 | 30.97 | 31.72 | 4,937,379 | +0.40(+1.27%) |
Jul 22, 2014 | 30.66 | 31.32 | 30.55 | 31.32 | 2,551,111 | +0.85(+2.78%) |
Jul 21, 2014 | 30.03 | 30.56 | 30.03 | 30.47 | 1,853,153 | +0.32(+1.06%) |
Jul 18, 2014 | 30.18 | 30.23 | 29.90 | 30.16 | 1,616,099 | +0.02(+0.06%) |
Jul 17, 2014 | 30.80 | 31.05 | 30.06 | 30.14 | 2,157,825 | -0.65(-2.10%) |
Jul 16, 2014 | 30.27 | 30.89 | 30.16 | 30.79 | 3,505,867 | +0.95(+3.18%) |
Jul 15, 2014 | 29.95 | 30.11 | 29.17 | 29.84 | 2,888,255 | -0.22(-0.72%) |
Jul 14, 2014 | 29.95 | 30.25 | 29.78 | 30.05 | 1,468,559 | +0.39(+1.31%) |
Jul 11, 2014 | 30.04 | 30.08 | 29.46 | 29.66 | 1,759,761 | -0.04(-0.15%) |
Jul 10, 2014 | 29.92 | 30.03 | 29.46 | 29.71 | 1,443,658 | -0.51(-1.69%) |
Jul 09, 2014 | 30.35 | 30.48 | 29.73 | 30.22 | 2,693,651 | -0.04(-0.14%) |
Jul 08, 2014 | 30.43 | 30.49 | 29.82 | 30.26 | 1,732,752 | -0.16(-0.54%) |
Jul 07, 2014 | 31.10 | 31.10 | 30.29 | 30.42 | 1,905,473 | -0.66(-2.11%) |
Jul 03, 2014 | 31.24 | 31.08 | 31.08 | 31.08 | 1,551,637 | +0.03(+0.11%) |
Jul 02, 2014 | 30.71 | 31.20 | 30.54 | 31.04 | 3,570,623 | +0.52(+1.70%) |
Jul 01, 2014 | 30.23 | 30.78 | 30.21 | 30.53 | 2,672,105 | +0.35(+1.14%) |
Jun 30, 2014 | 29.90 | 30.20 | 29.76 | 30.18 | 4,496,029 | +0.29(+0.98%) |
Jun 27, 2014 | 29.71 | 30.02 | 29.48 | 29.89 | 3,555,946 | +0.16(+0.55%) |
Jun 26, 2014 | 29.70 | 30.19 | 29.58 | 29.72 | 2,677,105 | +0.28(+0.94%) |
Jun 25, 2014 | 28.47 | 29.47 | 28.32 | 29.45 | 2,389,272 | +0.90(+3.15%) |
Jun 24, 2014 | 29.79 | 30.11 | 28.52 | 28.55 | 3,170,168 | -1.32(-4.42%) |
Jun 23, 2014 | 30.27 | 30.28 | 29.69 | 29.87 | 1,389,133 | -0.29(-0.95%) |
Jun 20, 2014 | 30.23 | 30.60 | 30.09 | 30.16 | 1,776,126 | +0.05(+0.17%) |
Jun 19, 2014 | 29.78 | 30.13 | 29.44 | 30.10 | 1,549,740 | +0.32(+1.07%) |
Jun 18, 2014 | 29.41 | 29.85 | 29.27 | 29.78 | 2,029,611 | +0.48(+1.62%) |
Jun 17, 2014 | 29.14 | 29.59 | 29.03 | 29.31 | 1,732,838 | +0.02(+0.06%) |
Jun 16, 2014 | 29.46 | 29.53 | 29.10 | 29.29 | 1,121,492 | -0.17(-0.59%) |
Jun 13, 2014 | 29.38 | 29.61 | 29.02 | 29.46 | 2,090,276 | +0.16(+0.53%) |
Jun 12, 2014 | 28.82 | 29.59 | 28.62 | 29.31 | 2,897,960 | +0.55(+1.92%) |
Jun 11, 2014 | 28.83 | 28.87 | 28.49 | 28.76 | 1,410,142 | -0.16(-0.54%) |
Jun 10, 2014 | 29.09 | 29.12 | 28.85 | 28.91 | 1,246,285 | +0.01(+0.03%) |
Jun 06, 2014 | 28.56 | 29.34 | 28.49 | 28.90 | 2,401,965 | +0.47(+1.67%) |
Jun 05, 2014 | 28.08 | 28.49 | 27.93 | 28.43 | 2,669,315 | +0.15(+0.52%) |
Jun 04, 2014 | 28.43 | 28.43 | 27.94 | 28.28 | 2,567,447 | -0.14(-0.48%) |
Jun 03, 2014 | 28.20 | 28.43 | 27.75 | 28.42 | 2,549,906 | +0.10(+0.37%) |
Jun 02, 2014 | 28.55 | 28.70 | 28.25 | 28.32 | 1,635,574 | -0.18(-0.63%) |
May 30, 2014 | 28.33 | 28.83 | 28.18 | 28.50 | 1,236,226 | +0.12(+0.42%) |
May 29, 2014 | 28.46 | 28.62 | 28.13 | 28.38 | 2,424,281 | -0.01(-0.03%) |
May 28, 2014 | 28.56 | 28.62 | 28.00 | 28.39 | 1,256,972 | -0.03(-0.12%) |
May 27, 2014 | 28.43 | 28.70 | 28.14 | 28.42 | 2,149,098 | +0.10(+0.37%) |
May 23, 2014 | 28.25 | 28.32 | 28.32 | 28.32 | 1,050,830 | -0.09(-0.33%) |
May 22, 2014 | 28.22 | 28.68 | 28.09 | 28.41 | 1,113,884 | +0.29(+1.04%) |
May 21, 2014 | 27.95 | 28.33 | 27.76 | 28.12 | 1,522,444 | +0.33(+1.18%) |
May 20, 2014 | 28.01 | 28.02 | 27.36 | 27.79 | 1,998,351 | -0.25(-0.89%) |
May 19, 2014 | 27.33 | 28.16 | 27.26 | 28.04 | 2,603,264 | +0.61(+2.23%) |
May 16, 2014 | 27.45 | 27.75 | 26.96 | 27.43 | 1,735,524 | -0.07(-0.25%) |
May 15, 2014 | 28.17 | 28.20 | 26.92 | 27.50 | 2,677,509 | -0.72(-2.56%) |
May 14, 2014 | 27.92 | 28.52 | 27.71 | 28.22 | 3,574,875 | +0.39(+1.41%) |
May 13, 2014 | 27.71 | 27.97 | 27.59 | 27.83 | 2,481,533 | -0.17(-0.60%) |
May 12, 2014 | 27.90 | 28.21 | 27.64 | 28.00 | 2,279,143 | +0.19(+0.68%) |
May 09, 2014 | 28.33 | 28.36 | 27.65 | 27.81 | 2,720,316 | -0.52(-1.82%) |
May 08, 2014 | 29.10 | 29.38 | 28.32 | 28.33 | 3,166,032 | -0.93(-3.17%) |
May 07, 2014 | 28.53 | 29.28 | 27.97 | 29.25 | 3,201,551 | +0.82(+2.89%) |
May 06, 2014 | 28.40 | 28.95 | 28.18 | 28.43 | 2,907,013 | +0.12(+0.43%) |
May 05, 2014 | 28.08 | 28.62 | 27.80 | 28.31 | 2,661,791 | -0.17(-0.60%) |
May 02, 2014 | 27.77 | 28.71 | 27.71 | 28.48 | 2,461,976 | +0.73(+2.64%) |