Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.61 | 30.69 | 29.32 | 30.00 | 65,994,324 | -1.94(-6.09%) |
Jul 30, 2014 | 31.80 | 32.15 | 31.70 | 31.95 | 16,290,765 | +0.39(+1.24%) |
Jul 29, 2014 | 31.57 | 31.93 | 31.39 | 31.56 | 19,727,400 | +0.15(+0.47%) |
Jul 28, 2014 | 32.74 | 32.86 | 31.34 | 31.41 | 34,812,540 | -1.41(-4.31%) |
Jul 25, 2014 | 33.09 | 33.22 | 32.64 | 32.82 | 20,012,776 | -0.45(-1.36%) |
Jul 24, 2014 | 33.26 | 33.67 | 33.03 | 33.27 | 23,101,244 | +0.20(+0.59%) |
Jul 23, 2014 | 32.95 | 33.18 | 32.66 | 33.08 | 21,219,058 | +0.05(+0.15%) |
Jul 22, 2014 | 32.75 | 33.09 | 32.42 | 33.03 | 14,603,693 | +0.55(+1.69%) |
Jul 21, 2014 | 32.41 | 32.75 | 32.02 | 32.48 | 16,029,825 | -0.08(-0.24%) |
Jul 18, 2014 | 32.59 | 33.15 | 32.41 | 32.56 | 29,049,046 | +0.10(+0.30%) |
Jul 17, 2014 | 33.23 | 33.39 | 32.40 | 32.46 | 37,546,716 | -1.56(-4.59%) |
Jul 16, 2014 | 33.80 | 34.23 | 33.62 | 34.02 | 30,941,948 | +0.61(+1.82%) |
Jul 15, 2014 | 33.12 | 33.54 | 32.78 | 33.41 | 27,648,074 | +0.42(+1.28%) |
Jul 14, 2014 | 32.54 | 33.13 | 32.34 | 32.99 | 20,670,654 | +0.78(+2.41%) |
Jul 11, 2014 | 32.25 | 32.58 | 32.06 | 32.21 | 19,211,672 | +0.03(+0.09%) |
Jul 10, 2014 | 31.60 | 32.50 | 31.23 | 32.18 | 33,480,108 | -0.12(-0.36%) |
Jul 09, 2014 | 32.01 | 32.35 | 31.29 | 32.30 | 39,989,332 | -0.24(-0.72%) |
Jul 08, 2014 | 32.21 | 32.68 | 31.55 | 32.54 | 35,200,544 | +0.27(+0.82%) |
Jul 07, 2014 | 33.01 | 33.05 | 32.18 | 32.27 | 21,714,880 | -0.85(-2.58%) |
Jul 03, 2014 | 33.48 | 33.13 | 33.13 | 33.13 | 14,136,545 | -0.03(-0.09%) |
Jul 02, 2014 | 33.39 | 33.66 | 32.94 | 33.16 | 27,082,490 | -0.22(-0.65%) |
Jul 01, 2014 | 32.65 | 33.88 | 32.48 | 33.37 | 36,965,888 | +1.01(+3.13%) |
Jun 30, 2014 | 31.49 | 32.46 | 31.33 | 32.36 | 31,562,806 | +1.41(+4.57%) |
Jun 27, 2014 | 31.31 | 31.36 | 30.89 | 30.95 | 47,629,088 | -0.48(-1.53%) |
Jun 26, 2014 | 31.73 | 31.82 | 31.23 | 31.43 | 20,683,164 | -0.33(-1.05%) |
Jun 25, 2014 | 31.77 | 32.15 | 31.32 | 31.76 | 30,268,986 | -0.16(-0.49%) |
Jun 24, 2014 | 30.95 | 32.38 | 30.60 | 31.92 | 60,387,708 | +1.22(+3.97%) |
Jun 23, 2014 | 31.71 | 31.72 | 30.69 | 30.70 | 48,150,792 | -0.58(-1.85%) |
Jun 20, 2014 | 31.31 | 31.36 | 30.84 | 31.28 | 28,780,838 | +0.04(+0.13%) |
Jun 19, 2014 | 31.52 | 31.60 | 30.99 | 31.24 | 22,679,226 | -0.25(-0.78%) |
Jun 18, 2014 | 31.80 | 31.85 | 31.13 | 31.49 | 30,585,238 | -0.19(-0.59%) |
Jun 17, 2014 | 31.43 | 31.82 | 31.38 | 31.67 | 25,623,954 | +0.33(+1.07%) |
Jun 16, 2014 | 30.87 | 31.61 | 30.72 | 31.34 | 35,674,928 | +0.73(+2.37%) |
Jun 13, 2014 | 30.58 | 30.91 | 30.50 | 30.61 | 23,699,126 | +0.31(+1.02%) |
Jun 12, 2014 | 30.51 | 30.66 | 30.01 | 30.30 | 28,622,996 | -0.13(-0.44%) |
Jun 11, 2014 | 30.10 | 31.04 | 29.58 | 30.44 | 56,318,668 | +1.45(+5.02%) |
Jun 10, 2014 | 28.48 | 29.01 | 28.08 | 28.98 | 24,444,296 | -0.03(-0.10%) |
Jun 06, 2014 | 28.63 | 29.02 | 28.53 | 29.01 | 18,653,170 | +0.49(+1.72%) |
Jun 05, 2014 | 28.57 | 28.95 | 28.39 | 28.52 | 22,230,422 | +0.07(+0.24%) |
Jun 04, 2014 | 28.07 | 28.49 | 27.96 | 28.45 | 14,614,988 | +0.29(+1.05%) |
Jun 03, 2014 | 28.05 | 28.41 | 27.89 | 28.16 | 14,254,539 | +0.01(+0.03%) |
Jun 02, 2014 | 28.10 | 28.21 | 27.55 | 28.15 | 14,775,104 | +0.07(+0.25%) |
May 30, 2014 | 28.12 | 28.38 | 27.88 | 28.08 | 24,510,270 | +0.01(+0.04%) |
May 29, 2014 | 28.28 | 28.51 | 27.92 | 28.07 | 23,699,030 | -0.03(-0.11%) |
May 28, 2014 | 27.79 | 28.40 | 27.67 | 28.10 | 25,772,276 | +0.54(+1.96%) |
May 27, 2014 | 27.04 | 27.61 | 26.99 | 27.56 | 23,923,702 | +0.72(+2.67%) |
May 23, 2014 | 26.69 | 26.84 | 26.84 | 26.84 | 12,632,567 | +0.05(+0.18%) |
May 22, 2014 | 26.55 | 26.81 | 26.39 | 26.79 | 10,274,322 | +0.28(+1.07%) |
May 21, 2014 | 26.45 | 26.72 | 26.32 | 26.51 | 19,367,098 | +0.43(+1.66%) |
May 20, 2014 | 26.49 | 26.67 | 25.69 | 26.08 | 22,118,536 | -0.38(-1.45%) |
May 19, 2014 | 25.90 | 26.52 | 25.69 | 26.46 | 22,280,148 | +0.89(+3.50%) |
May 16, 2014 | 25.38 | 25.88 | 25.08 | 25.56 | 20,253,930 | +0.17(+0.66%) |
May 15, 2014 | 26.33 | 26.41 | 24.80 | 25.40 | 42,207,164 | -0.98(-3.72%) |
May 14, 2014 | 27.04 | 27.16 | 26.30 | 26.38 | 25,908,162 | -0.76(-2.79%) |
May 13, 2014 | 27.01 | 27.28 | 26.74 | 27.14 | 28,625,264 | +0.12(+0.44%) |
May 12, 2014 | 26.55 | 27.05 | 26.46 | 27.02 | 22,762,430 | +0.66(+2.50%) |
May 09, 2014 | 26.47 | 26.58 | 25.97 | 26.36 | 21,055,386 | -0.09(-0.33%) |
May 08, 2014 | 25.87 | 26.91 | 25.76 | 26.45 | 27,476,684 | +0.51(+1.95%) |
May 07, 2014 | 26.21 | 26.39 | 25.58 | 25.94 | 24,917,798 | -0.26(-0.99%) |
May 06, 2014 | 26.35 | 26.69 | 26.04 | 26.20 | 23,369,600 | -0.06(-0.22%) |
May 05, 2014 | 25.78 | 26.36 | 25.49 | 26.26 | 21,487,622 | +0.42(+1.63%) |
May 02, 2014 | 25.79 | 26.16 | 25.60 | 25.84 | 18,665,858 | +0.06(+0.23%) |