Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.18 | 31.35 | 30.84 | 30.97 | 2,652,362 | -0.21(-0.67%) |
Jul 30, 2014 | 31.07 | 31.20 | 31.00 | 31.18 | 1,276,821 | +0.14(+0.46%) |
Jul 29, 2014 | 31.17 | 31.26 | 31.04 | 31.04 | 1,263,146 | -0.12(-0.38%) |
Jul 28, 2014 | 31.07 | 31.22 | 30.99 | 31.16 | 1,097,848 | +0.14(+0.44%) |
Jul 25, 2014 | 30.86 | 31.20 | 30.86 | 31.02 | 1,782,754 | +0.16(+0.52%) |
Jul 24, 2014 | 30.83 | 30.87 | 30.74 | 30.86 | 1,228,190 | +0.07(+0.21%) |
Jul 23, 2014 | 30.78 | 30.83 | 30.70 | 30.80 | 937,145 | +0.05(+0.15%) |
Jul 22, 2014 | 30.73 | 30.75 | 30.60 | 30.75 | 947,020 | +0.11(+0.35%) |
Jul 21, 2014 | 30.61 | 30.70 | 30.54 | 30.64 | 1,000,342 | -0.01(-0.02%) |
Jul 18, 2014 | 30.64 | 30.75 | 30.59 | 30.65 | 903,607 | +0.13(+0.43%) |
Jul 17, 2014 | 30.66 | 30.67 | 30.47 | 30.52 | 973,583 | -0.12(-0.41%) |
Jul 16, 2014 | 30.48 | 30.71 | 30.46 | 30.64 | 1,458,799 | +0.19(+0.62%) |
Jul 15, 2014 | 30.49 | 30.57 | 30.43 | 30.45 | 1,373,762 | -0.09(-0.29%) |
Jul 14, 2014 | 30.51 | 30.56 | 30.46 | 30.54 | 1,210,891 | +0.14(+0.47%) |
Jul 11, 2014 | 30.62 | 30.62 | 30.38 | 30.40 | 1,063,609 | -0.33(-1.06%) |
Jul 10, 2014 | 30.51 | 30.77 | 30.46 | 30.73 | 1,703,500 | -0.02(-0.06%) |
Jul 09, 2014 | 30.55 | 30.79 | 30.43 | 30.74 | 1,247,987 | +0.24(+0.80%) |
Jul 08, 2014 | 30.54 | 30.55 | 30.32 | 30.50 | 1,166,031 | -0.05(-0.16%) |
Jul 07, 2014 | 30.54 | 30.59 | 30.38 | 30.55 | 1,448,967 | +0.25(+0.82%) |
Jul 03, 2014 | 30.18 | 30.30 | 30.30 | 30.30 | 1,042,895 | +0.21(+0.70%) |
Jul 02, 2014 | 30.16 | 30.22 | 30.07 | 30.09 | 1,431,803 | -0.16(-0.52%) |
Jul 01, 2014 | 29.99 | 30.25 | 29.99 | 30.24 | 1,055,170 | +0.30(+1.01%) |
Jun 30, 2014 | 29.95 | 30.21 | 29.84 | 29.94 | 2,035,065 | +0.03(+0.10%) |
Jun 27, 2014 | 29.62 | 29.98 | 29.58 | 29.91 | 1,178,958 | +0.34(+1.16%) |
Jun 26, 2014 | 29.49 | 29.64 | 29.37 | 29.57 | 1,406,141 | +0.11(+0.38%) |
Jun 25, 2014 | 29.46 | 29.64 | 29.42 | 29.46 | 1,000,428 | +0.02(+0.06%) |
Jun 24, 2014 | 29.67 | 29.75 | 29.38 | 29.44 | 1,414,676 | -0.23(-0.78%) |
Jun 23, 2014 | 29.65 | 29.69 | 29.46 | 29.67 | 1,684,082 | -0.01(-0.04%) |
Jun 20, 2014 | 29.68 | 29.69 | 29.52 | 29.69 | 1,522,042 | +0.22(+0.75%) |
Jun 19, 2014 | 29.54 | 29.55 | 29.37 | 29.46 | 918,770 | +0.01(+0.04%) |
Jun 18, 2014 | 29.31 | 29.48 | 29.26 | 29.45 | 1,152,228 | +0.20(+0.68%) |
Jun 17, 2014 | 29.24 | 29.29 | 29.10 | 29.25 | 2,554,955 | +0.05(+0.16%) |
Jun 16, 2014 | 29.07 | 29.29 | 29.04 | 29.21 | 1,091,490 | +0.13(+0.46%) |
Jun 13, 2014 | 29.17 | 29.24 | 29.05 | 29.07 | 1,506,709 | -0.09(-0.30%) |
Jun 12, 2014 | 29.32 | 29.33 | 29.03 | 29.16 | 1,336,733 | -0.13(-0.44%) |
Jun 11, 2014 | 29.39 | 29.49 | 29.18 | 29.29 | 1,313,666 | -0.09(-0.32%) |
Jun 10, 2014 | 29.48 | 29.49 | 29.35 | 29.38 | 1,283,735 | +0.16(+0.56%) |
Jun 06, 2014 | 29.15 | 29.30 | 29.02 | 29.22 | 966,879 | +0.16(+0.54%) |
Jun 05, 2014 | 29.11 | 29.21 | 29.03 | 29.06 | 1,285,067 | -0.06(-0.20%) |
Jun 04, 2014 | 29.01 | 29.16 | 28.84 | 29.12 | 896,993 | +0.10(+0.34%) |
Jun 03, 2014 | 28.81 | 29.15 | 28.78 | 29.02 | 1,697,291 | +0.15(+0.52%) |
Jun 02, 2014 | 28.88 | 28.91 | 28.74 | 28.87 | 1,097,286 | -0.01(-0.04%) |
May 30, 2014 | 28.77 | 28.98 | 28.67 | 28.88 | 1,472,291 | +0.06(+0.22%) |
May 29, 2014 | 28.89 | 28.89 | 28.69 | 28.82 | 1,161,941 | -0.02(-0.08%) |
May 28, 2014 | 28.93 | 29.00 | 28.71 | 28.84 | 1,379,283 | -0.05(-0.18%) |
May 27, 2014 | 28.87 | 28.92 | 28.78 | 28.89 | 1,390,372 | +0.30(+1.06%) |
May 23, 2014 | 28.57 | 28.59 | 28.59 | 28.59 | 1,499,098 | +0.11(+0.39%) |
May 22, 2014 | 28.11 | 28.52 | 28.09 | 28.48 | 1,348,807 | +0.80(+2.88%) |
May 21, 2014 | 27.54 | 27.70 | 27.49 | 27.68 | 1,195,630 | +0.14(+0.51%) |
May 20, 2014 | 27.61 | 27.63 | 27.41 | 27.54 | 1,266,922 | -0.18(-0.65%) |
May 19, 2014 | 27.63 | 27.75 | 27.57 | 27.72 | 389,976 | +0.05(+0.19%) |
May 16, 2014 | 27.77 | 27.84 | 27.59 | 27.67 | 938,589 | -0.10(-0.36%) |
May 15, 2014 | 28.00 | 28.03 | 27.71 | 27.77 | 1,439,860 | -0.22(-0.77%) |
May 14, 2014 | 27.91 | 28.00 | 27.89 | 27.99 | 798,196 | +0.05(+0.19%) |
May 13, 2014 | 27.93 | 27.96 | 27.85 | 27.93 | 703,686 | +0.03(+0.10%) |
May 12, 2014 | 27.94 | 28.01 | 27.86 | 27.90 | 760,740 | +0.02(+0.06%) |
May 09, 2014 | 27.96 | 28.00 | 27.79 | 27.89 | 721,097 | -0.21(-0.75%) |
May 08, 2014 | 27.96 | 28.15 | 27.95 | 28.10 | 938,872 | +0.24(+0.88%) |
May 07, 2014 | 27.75 | 27.95 | 27.70 | 27.85 | 846,072 | +0.07(+0.25%) |
May 06, 2014 | 27.86 | 27.87 | 27.71 | 27.78 | 858,078 | +0.02(+0.06%) |
May 05, 2014 | 27.72 | 27.77 | 27.63 | 27.76 | 997,562 | -0.01(-0.04%) |
May 02, 2014 | 27.75 | 27.82 | 27.70 | 27.78 | 733,025 | +0.00(+0.00%) |