Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.33 | 30.49 | 29.95 | 30.04 | 40,033,092 | -0.80(-2.59%) |
Jul 30, 2014 | 31.69 | 31.71 | 30.75 | 30.84 | 9,600,526 | -0.78(-2.48%) |
Jul 29, 2014 | 32.87 | 33.17 | 31.51 | 31.62 | 11,563,652 | -1.12(-3.43%) |
Jul 28, 2014 | 33.05 | 33.81 | 32.55 | 32.75 | 9,727,696 | +0.82(+2.58%) |
Jul 25, 2014 | 31.44 | 31.96 | 31.44 | 31.92 | 2,842,960 | -0.19(-0.58%) |
Jul 24, 2014 | 31.65 | 32.15 | 31.53 | 32.11 | 3,182,756 | +0.39(+1.22%) |
Jul 23, 2014 | 31.89 | 32.09 | 31.69 | 31.72 | 2,230,230 | -0.20(-0.63%) |
Jul 22, 2014 | 31.43 | 32.00 | 31.36 | 31.92 | 2,612,964 | +0.63(+2.01%) |
Jul 21, 2014 | 31.79 | 31.79 | 31.18 | 31.29 | 3,313,081 | -0.58(-1.82%) |
Jul 18, 2014 | 31.49 | 32.00 | 31.42 | 31.87 | 2,120,970 | +0.34(+1.08%) |
Jul 17, 2014 | 31.69 | 31.87 | 31.37 | 31.53 | 2,252,703 | -0.14(-0.43%) |
Jul 16, 2014 | 31.83 | 32.00 | 31.53 | 31.67 | 2,544,821 | -0.02(-0.08%) |
Jul 15, 2014 | 32.23 | 32.26 | 31.63 | 31.70 | 3,472,329 | -0.48(-1.48%) |
Jul 14, 2014 | 32.13 | 32.30 | 31.96 | 32.17 | 3,321,308 | +0.14(+0.43%) |
Jul 11, 2014 | 31.37 | 32.07 | 31.37 | 32.04 | 3,175,892 | +0.44(+1.41%) |
Jul 10, 2014 | 31.07 | 31.72 | 30.96 | 31.59 | 3,200,454 | +0.26(+0.82%) |
Jul 09, 2014 | 31.74 | 31.87 | 31.28 | 31.33 | 4,588,427 | -0.35(-1.10%) |
Jul 08, 2014 | 31.55 | 31.74 | 31.49 | 31.68 | 5,131,884 | +0.18(+0.56%) |
Jul 07, 2014 | 31.03 | 31.58 | 30.97 | 31.50 | 4,868,299 | +0.41(+1.32%) |
Jul 03, 2014 | 31.57 | 31.09 | 31.09 | 31.09 | 4,345,603 | -0.36(-1.16%) |
Jul 02, 2014 | 30.61 | 31.62 | 30.47 | 31.45 | 9,024,090 | +0.88(+2.88%) |
Jul 01, 2014 | 30.28 | 30.96 | 30.25 | 30.57 | 7,237,416 | +0.27(+0.88%) |
Jun 30, 2014 | 30.05 | 30.32 | 29.82 | 30.31 | 5,916,230 | +0.08(+0.27%) |
Jun 27, 2014 | 29.85 | 30.24 | 29.69 | 30.23 | 4,915,802 | +0.33(+1.11%) |
Jun 26, 2014 | 29.41 | 29.91 | 29.28 | 29.90 | 6,160,878 | +0.52(+1.79%) |
Jun 25, 2014 | 29.01 | 29.44 | 28.81 | 29.37 | 3,852,817 | +0.28(+0.97%) |
Jun 24, 2014 | 29.27 | 29.48 | 28.99 | 29.09 | 4,176,072 | -0.19(-0.66%) |
Jun 23, 2014 | 29.39 | 29.57 | 29.21 | 29.28 | 3,452,978 | -0.14(-0.47%) |
Jun 20, 2014 | 29.12 | 29.52 | 29.01 | 29.42 | 7,908,598 | +0.38(+1.31%) |
Jun 19, 2014 | 29.14 | 29.15 | 28.89 | 29.04 | 6,380,175 | -0.06(-0.19%) |
Jun 18, 2014 | 28.98 | 29.30 | 28.81 | 29.10 | 9,861,644 | +0.46(+1.61%) |
Jun 17, 2014 | 28.40 | 28.66 | 28.35 | 28.64 | 4,444,515 | +0.26(+0.91%) |
Jun 16, 2014 | 28.62 | 28.66 | 28.18 | 28.38 | 5,001,001 | -0.23(-0.79%) |
Jun 13, 2014 | 28.39 | 28.66 | 28.30 | 28.60 | 7,342,187 | +0.21(+0.74%) |
Jun 12, 2014 | 28.85 | 28.98 | 28.28 | 28.39 | 9,772,673 | -0.74(-2.55%) |
Jun 11, 2014 | 29.10 | 29.34 | 28.77 | 29.14 | 8,182,059 | +0.02(+0.06%) |
Jun 10, 2014 | 29.71 | 29.85 | 28.67 | 29.12 | 18,070,834 | -3.27(-10.09%) |
Jun 06, 2014 | 32.81 | 32.95 | 32.29 | 32.39 | 6,665,519 | -0.63(-1.91%) |
Jun 05, 2014 | 33.53 | 33.60 | 32.86 | 33.02 | 7,245,685 | -0.43(-1.28%) |
Jun 04, 2014 | 34.03 | 34.21 | 33.38 | 33.45 | 6,125,339 | -0.52(-1.54%) |
Jun 03, 2014 | 34.14 | 35.22 | 33.94 | 33.97 | 10,007,078 | -1.07(-3.04%) |
Jun 02, 2014 | 34.36 | 35.10 | 34.33 | 35.04 | 3,647,161 | +0.76(+2.21%) |
May 30, 2014 | 34.47 | 35.09 | 34.17 | 34.28 | 5,817,400 | -0.64(-1.83%) |
May 29, 2014 | 34.22 | 35.52 | 34.05 | 34.92 | 13,732,875 | +2.02(+6.14%) |
May 28, 2014 | 33.47 | 33.60 | 32.88 | 32.90 | 5,649,794 | -0.58(-1.72%) |
May 27, 2014 | 32.24 | 33.75 | 32.21 | 33.48 | 7,668,205 | +1.47(+4.58%) |
May 23, 2014 | 31.70 | 32.01 | 32.01 | 32.01 | 2,798,034 | +0.51(+1.61%) |
May 22, 2014 | 32.00 | 32.10 | 31.16 | 31.50 | 4,178,699 | -0.56(-1.73%) |
May 21, 2014 | 32.77 | 32.83 | 32.01 | 32.06 | 3,555,610 | -0.69(-2.12%) |
May 20, 2014 | 33.04 | 33.20 | 32.64 | 32.75 | 3,958,176 | -0.27(-0.81%) |
May 19, 2014 | 32.78 | 33.09 | 32.67 | 33.02 | 2,081,899 | +0.06(+0.17%) |
May 16, 2014 | 32.87 | 33.09 | 32.63 | 32.96 | 3,350,979 | +0.24(+0.74%) |
May 15, 2014 | 32.28 | 32.74 | 31.96 | 32.72 | 3,297,999 | +0.36(+1.12%) |
May 14, 2014 | 32.28 | 32.60 | 32.09 | 32.36 | 2,428,320 | +0.04(+0.12%) |
May 13, 2014 | 32.12 | 32.64 | 32.12 | 32.32 | 3,039,919 | +0.22(+0.68%) |
May 12, 2014 | 31.98 | 32.11 | 31.91 | 32.10 | 3,555,723 | +0.32(+1.01%) |
May 09, 2014 | 31.51 | 31.82 | 31.45 | 31.78 | 3,378,188 | +0.22(+0.69%) |
May 08, 2014 | 31.60 | 32.05 | 31.36 | 31.56 | 4,990,522 | -0.06(-0.18%) |
May 07, 2014 | 30.91 | 31.64 | 30.87 | 31.61 | 4,828,049 | +0.79(+2.56%) |
May 06, 2014 | 31.07 | 31.18 | 30.62 | 30.83 | 6,554,876 | -0.15(-0.49%) |
May 05, 2014 | 32.66 | 32.81 | 30.87 | 30.98 | 13,633,526 | -3.39(-9.87%) |
May 02, 2014 | 34.12 | 34.53 | 33.94 | 34.37 | 3,047,427 | +0.19(+0.57%) |