Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.87 | 31.07 | 30.83 | 30.87 | 3,200,366 | -0.22(-0.69%) |
Jul 30, 2014 | 31.09 | 31.18 | 30.87 | 31.08 | 1,919,853 | +0.10(+0.33%) |
Jul 29, 2014 | 30.76 | 31.16 | 30.67 | 30.98 | 3,192,726 | +0.16(+0.52%) |
Jul 28, 2014 | 30.73 | 30.92 | 30.64 | 30.82 | 1,735,665 | +0.04(+0.12%) |
Jul 25, 2014 | 30.73 | 30.86 | 30.65 | 30.78 | 1,684,223 | -0.07(-0.21%) |
Jul 24, 2014 | 30.86 | 30.92 | 30.73 | 30.85 | 2,140,931 | +0.05(+0.15%) |
Jul 23, 2014 | 30.81 | 30.89 | 30.74 | 30.80 | 2,216,066 | -0.03(-0.09%) |
Jul 22, 2014 | 30.91 | 31.17 | 30.79 | 30.83 | 2,762,155 | +0.02(+0.06%) |
Jul 21, 2014 | 30.58 | 30.84 | 30.57 | 30.81 | 2,679,701 | +0.15(+0.49%) |
Jul 18, 2014 | 30.15 | 30.71 | 30.08 | 30.66 | 3,477,037 | +0.45(+1.49%) |
Jul 17, 2014 | 30.42 | 30.49 | 30.15 | 30.21 | 2,296,813 | -0.39(-1.29%) |
Jul 16, 2014 | 30.42 | 30.67 | 30.34 | 30.60 | 1,885,215 | +0.23(+0.74%) |
Jul 15, 2014 | 30.60 | 30.68 | 30.26 | 30.38 | 2,661,561 | -0.32(-1.04%) |
Jul 14, 2014 | 30.54 | 30.81 | 30.39 | 30.70 | 2,026,047 | +0.34(+1.11%) |
Jul 11, 2014 | 30.42 | 30.54 | 30.29 | 30.36 | 1,517,145 | -0.14(-0.46%) |
Jul 10, 2014 | 30.22 | 30.66 | 30.03 | 30.50 | 2,136,477 | +0.06(+0.18%) |
Jul 09, 2014 | 30.45 | 30.61 | 30.28 | 30.44 | 1,428,614 | -0.02(-0.06%) |
Jul 08, 2014 | 30.39 | 30.49 | 30.17 | 30.46 | 1,968,543 | -0.07(-0.25%) |
Jul 07, 2014 | 30.84 | 30.85 | 30.54 | 30.54 | 2,225,838 | -0.33(-1.06%) |
Jul 03, 2014 | 30.72 | 30.87 | 30.87 | 30.87 | 1,460,961 | +0.16(+0.52%) |
Jul 02, 2014 | 30.48 | 30.72 | 30.48 | 30.71 | 1,973,280 | +0.22(+0.71%) |
Jul 01, 2014 | 30.44 | 30.58 | 30.30 | 30.49 | 2,413,417 | +0.23(+0.74%) |
Jun 30, 2014 | 30.43 | 30.70 | 30.12 | 30.27 | 1,969,670 | -0.10(-0.34%) |
Jun 27, 2014 | 30.21 | 30.40 | 30.16 | 30.37 | 1,530,094 | +0.13(+0.43%) |
Jun 26, 2014 | 30.34 | 30.42 | 30.09 | 30.24 | 2,388,432 | -0.12(-0.40%) |
Jun 25, 2014 | 30.40 | 30.55 | 30.28 | 30.36 | 2,933,687 | +0.00(+0.00%) |
Jun 24, 2014 | 30.64 | 30.67 | 30.34 | 30.36 | 1,889,898 | -0.25(-0.83%) |
Jun 23, 2014 | 30.52 | 30.70 | 30.42 | 30.61 | 2,680,152 | +0.17(+0.55%) |
Jun 20, 2014 | 30.39 | 30.56 | 30.06 | 30.44 | 8,355,277 | -0.08(-0.28%) |
Jun 19, 2014 | 30.92 | 31.00 | 30.51 | 30.53 | 4,332,042 | -0.32(-1.03%) |
Jun 18, 2014 | 30.69 | 30.85 | 30.44 | 30.85 | 2,647,303 | +0.07(+0.24%) |
Jun 17, 2014 | 30.07 | 30.81 | 30.07 | 30.77 | 4,699,081 | +0.64(+2.12%) |
Jun 16, 2014 | 30.09 | 30.21 | 30.00 | 30.13 | 2,342,739 | +0.01(+0.03%) |
Jun 13, 2014 | 29.97 | 30.14 | 29.85 | 30.12 | 2,030,623 | +0.12(+0.41%) |
Jun 12, 2014 | 30.09 | 30.13 | 29.84 | 30.00 | 4,583,228 | -0.13(-0.44%) |
Jun 11, 2014 | 30.48 | 30.51 | 30.10 | 30.13 | 3,838,958 | -0.35(-1.14%) |
Jun 10, 2014 | 29.96 | 30.49 | 29.93 | 30.48 | 4,947,075 | +0.71(+2.39%) |
Jun 06, 2014 | 29.66 | 29.82 | 29.65 | 29.77 | 2,691,398 | +0.12(+0.41%) |
Jun 05, 2014 | 29.46 | 29.68 | 29.28 | 29.65 | 2,969,108 | +0.23(+0.76%) |
Jun 04, 2014 | 29.24 | 29.50 | 29.20 | 29.42 | 3,571,773 | +0.11(+0.38%) |
Jun 03, 2014 | 28.97 | 29.32 | 28.88 | 29.31 | 3,543,153 | +0.31(+1.07%) |
Jun 02, 2014 | 28.89 | 29.04 | 28.75 | 29.00 | 3,797,178 | +0.21(+0.72%) |
May 30, 2014 | 28.88 | 29.01 | 28.76 | 28.79 | 3,280,367 | -0.02(-0.06%) |
May 29, 2014 | 28.70 | 28.86 | 28.61 | 28.81 | 2,781,841 | +0.23(+0.79%) |
May 28, 2014 | 28.82 | 28.82 | 28.54 | 28.59 | 6,174,612 | -0.21(-0.72%) |
May 27, 2014 | 28.83 | 28.86 | 28.64 | 28.79 | 2,554,433 | +0.16(+0.56%) |
May 23, 2014 | 28.46 | 28.63 | 28.63 | 28.63 | 4,356,122 | +0.16(+0.56%) |
May 22, 2014 | 28.46 | 28.65 | 28.38 | 28.47 | 4,017,409 | -0.06(-0.20%) |
May 21, 2014 | 28.49 | 28.61 | 28.36 | 28.53 | 2,582,280 | +0.13(+0.46%) |
May 20, 2014 | 28.61 | 28.68 | 28.39 | 28.40 | 2,706,888 | -0.17(-0.59%) |
May 19, 2014 | 28.70 | 28.73 | 28.40 | 28.57 | 3,914,275 | -0.13(-0.46%) |
May 16, 2014 | 28.54 | 28.71 | 28.43 | 28.70 | 3,261,347 | +0.13(+0.46%) |
May 15, 2014 | 28.63 | 28.74 | 28.46 | 28.57 | 3,310,101 | -0.17(-0.59%) |
May 14, 2014 | 28.74 | 28.90 | 28.59 | 28.74 | 2,402,918 | -0.08(-0.29%) |
May 13, 2014 | 28.89 | 28.94 | 28.70 | 28.82 | 2,060,214 | -0.07(-0.26%) |
May 12, 2014 | 28.68 | 28.94 | 28.65 | 28.90 | 2,100,991 | +0.25(+0.88%) |
May 09, 2014 | 28.58 | 28.67 | 28.18 | 28.64 | 3,560,871 | +0.06(+0.20%) |
May 08, 2014 | 28.65 | 28.90 | 28.52 | 28.59 | 2,865,251 | -0.16(-0.55%) |
May 07, 2014 | 28.23 | 28.83 | 28.14 | 28.75 | 7,261,776 | -0.23(-0.78%) |
May 06, 2014 | 28.00 | 29.44 | 27.72 | 28.97 | 6,911,923 | +0.34(+1.18%) |
May 05, 2014 | 28.53 | 28.73 | 28.24 | 28.63 | 4,718,371 | -0.10(-0.36%) |
May 02, 2014 | 28.44 | 28.84 | 28.42 | 28.74 | 3,243,590 | +0.31(+1.09%) |