Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.38 | 28.53 | 28.20 | 28.23 | 10,654,402 | -0.33(-1.15%) |
Jul 30, 2014 | 28.18 | 28.59 | 28.08 | 28.56 | 16,146,426 | +0.32(+1.14%) |
Jul 29, 2014 | 28.68 | 28.73 | 28.28 | 28.24 | 16,242,960 | -0.96(-3.28%) |
Jul 28, 2014 | 29.24 | 29.28 | 29.07 | 29.20 | 5,364,507 | -0.16(-0.55%) |
Jul 25, 2014 | 29.40 | 29.44 | 29.28 | 29.36 | 3,977,935 | -0.27(-0.91%) |
Jul 24, 2014 | 29.41 | 29.65 | 29.39 | 29.63 | 4,194,288 | +0.12(+0.39%) |
Jul 23, 2014 | 29.53 | 29.55 | 29.42 | 29.51 | 5,576,531 | +0.13(+0.43%) |
Jul 22, 2014 | 29.40 | 29.46 | 29.38 | 29.39 | 5,775,117 | +0.14(+0.49%) |
Jul 21, 2014 | 29.12 | 29.27 | 29.05 | 29.24 | 4,770,345 | -0.01(-0.02%) |
Jul 18, 2014 | 29.17 | 29.29 | 29.10 | 29.25 | 7,316,944 | -0.08(-0.28%) |
Jul 17, 2014 | 29.41 | 29.58 | 29.28 | 29.33 | 19,499,084 | -0.81(-2.70%) |
Jul 16, 2014 | 30.01 | 30.17 | 29.98 | 30.14 | 4,015,835 | +0.33(+1.12%) |
Jul 15, 2014 | 29.93 | 29.97 | 29.63 | 29.81 | 4,289,265 | +0.03(+0.12%) |
Jul 14, 2014 | 29.74 | 29.84 | 29.70 | 29.77 | 4,852,084 | +0.02(+0.06%) |
Jul 11, 2014 | 29.74 | 29.82 | 29.71 | 29.76 | 3,473,528 | -0.11(-0.37%) |
Jul 10, 2014 | 29.84 | 29.91 | 29.74 | 29.86 | 5,912,916 | -0.30(-0.99%) |
Jul 09, 2014 | 29.92 | 30.17 | 29.86 | 30.16 | 5,689,935 | -0.03(-0.11%) |
Jul 08, 2014 | 30.24 | 30.32 | 30.10 | 30.20 | 4,113,770 | -0.14(-0.46%) |
Jul 07, 2014 | 30.46 | 30.48 | 30.30 | 30.34 | 3,991,786 | -0.31(-1.00%) |
Jul 03, 2014 | 30.68 | 30.64 | 30.64 | 30.64 | 3,030,134 | -0.13(-0.43%) |
Jul 02, 2014 | 30.79 | 30.83 | 30.67 | 30.78 | 5,855,463 | +0.22(+0.72%) |
Jul 01, 2014 | 30.50 | 30.61 | 30.45 | 30.56 | 5,938,345 | +0.14(+0.47%) |
Jun 30, 2014 | 30.31 | 30.53 | 30.25 | 30.41 | 3,753,212 | +0.09(+0.29%) |
Jun 27, 2014 | 30.34 | 30.39 | 30.21 | 30.33 | 5,711,180 | -0.09(-0.28%) |
Jun 26, 2014 | 30.32 | 30.46 | 30.08 | 30.41 | 4,270,139 | +0.08(+0.25%) |
Jun 25, 2014 | 30.40 | 30.47 | 30.22 | 30.34 | 8,547,992 | -0.13(-0.42%) |
Jun 24, 2014 | 30.82 | 30.83 | 30.43 | 30.46 | 10,172,007 | -0.13(-0.43%) |
Jun 23, 2014 | 30.56 | 30.64 | 30.50 | 30.60 | 3,864,585 | +0.17(+0.55%) |
Jun 20, 2014 | 30.45 | 30.61 | 30.41 | 30.43 | 4,614,149 | +0.06(+0.21%) |
Jun 19, 2014 | 30.50 | 30.55 | 30.31 | 30.37 | 5,490,010 | +0.00(+0.00%) |
Jun 18, 2014 | 29.97 | 30.40 | 29.95 | 30.37 | 7,370,787 | +0.59(+1.99%) |
Jun 17, 2014 | 29.62 | 29.78 | 29.57 | 29.77 | 3,598,641 | -0.06(-0.19%) |
Jun 16, 2014 | 29.74 | 29.88 | 29.69 | 29.83 | 5,906,080 | +0.03(+0.12%) |
Jun 13, 2014 | 29.92 | 30.01 | 29.72 | 29.80 | 9,380,370 | +0.20(+0.66%) |
Jun 12, 2014 | 29.43 | 29.74 | 29.43 | 29.60 | 7,300,152 | +0.28(+0.94%) |
Jun 11, 2014 | 29.26 | 29.39 | 29.24 | 29.32 | 2,990,805 | -0.05(-0.18%) |
Jun 10, 2014 | 29.27 | 29.40 | 29.21 | 29.37 | 5,175,540 | +0.08(+0.28%) |
Jun 06, 2014 | 29.10 | 29.33 | 29.08 | 29.29 | 5,593,605 | +0.21(+0.73%) |
Jun 05, 2014 | 29.03 | 29.10 | 28.91 | 29.08 | 3,164,893 | +0.21(+0.74%) |
Jun 04, 2014 | 28.87 | 28.90 | 28.75 | 28.87 | 7,475,520 | -0.26(-0.89%) |
Jun 03, 2014 | 29.12 | 29.15 | 29.02 | 29.13 | 5,125,894 | -0.03(-0.12%) |
Jun 02, 2014 | 29.27 | 29.32 | 29.11 | 29.16 | 7,796,388 | +0.07(+0.26%) |
May 30, 2014 | 29.16 | 29.19 | 29.02 | 29.09 | 4,934,099 | -0.12(-0.40%) |
May 29, 2014 | 29.27 | 29.28 | 29.17 | 29.20 | 4,288,309 | -0.01(-0.04%) |
May 28, 2014 | 29.22 | 29.34 | 29.20 | 29.21 | 4,450,724 | -0.02(-0.06%) |
May 27, 2014 | 29.39 | 29.43 | 29.21 | 29.23 | 6,055,110 | -0.23(-0.78%) |
May 23, 2014 | 29.50 | 29.46 | 29.46 | 29.46 | 6,083,337 | -0.06(-0.22%) |
May 22, 2014 | 29.51 | 29.65 | 29.51 | 29.53 | 2,633,407 | -0.15(-0.50%) |
May 21, 2014 | 29.63 | 29.73 | 29.56 | 29.67 | 6,615,010 | +0.32(+1.10%) |
May 20, 2014 | 29.39 | 29.52 | 29.30 | 29.35 | 5,041,446 | -0.26(-0.88%) |
May 19, 2014 | 29.59 | 29.66 | 29.54 | 29.61 | 6,607,394 | +0.03(+0.12%) |
May 16, 2014 | 29.42 | 29.65 | 29.37 | 29.58 | 9,744,975 | +0.23(+0.79%) |
May 15, 2014 | 29.23 | 29.40 | 29.02 | 29.35 | 13,028,822 | +0.27(+0.93%) |
May 14, 2014 | 28.95 | 29.24 | 28.95 | 29.07 | 4,146,247 | -0.05(-0.16%) |
May 13, 2014 | 29.16 | 29.18 | 29.06 | 29.12 | 7,273,247 | -0.11(-0.37%) |
May 12, 2014 | 29.33 | 29.37 | 29.19 | 29.23 | 8,308,774 | +0.08(+0.28%) |
May 09, 2014 | 29.25 | 29.26 | 29.05 | 29.15 | 6,162,530 | -0.13(-0.43%) |
May 08, 2014 | 29.61 | 29.62 | 29.27 | 29.28 | 11,671,172 | -0.14(-0.47%) |
May 07, 2014 | 29.45 | 29.55 | 29.28 | 29.42 | 11,639,090 | +0.28(+0.96%) |
May 06, 2014 | 29.07 | 29.20 | 29.02 | 29.14 | 9,808,478 | +0.18(+0.61%) |
May 05, 2014 | 28.88 | 29.01 | 28.83 | 28.96 | 5,586,685 | -0.03(-0.12%) |
May 02, 2014 | 28.89 | 29.02 | 28.79 | 28.99 | 5,821,416 | +0.27(+0.93%) |