Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.71 | 28.87 | 28.53 | 28.57 | 10,530,455 | -0.33(-1.15%) |
Jul 30, 2014 | 28.51 | 28.92 | 28.41 | 28.90 | 15,958,588 | +0.33(+1.14%) |
Jul 29, 2014 | 29.02 | 29.07 | 28.61 | 28.57 | 16,053,999 | -0.97(-3.28%) |
Jul 28, 2014 | 29.58 | 29.63 | 29.41 | 29.54 | 5,302,099 | -0.16(-0.55%) |
Jul 25, 2014 | 29.75 | 29.78 | 29.62 | 29.70 | 3,931,658 | -0.27(-0.91%) |
Jul 24, 2014 | 29.76 | 29.99 | 29.74 | 29.98 | 4,145,494 | +0.12(+0.39%) |
Jul 23, 2014 | 29.88 | 29.90 | 29.77 | 29.86 | 5,511,657 | +0.13(+0.43%) |
Jul 22, 2014 | 29.75 | 29.80 | 29.73 | 29.73 | 5,707,932 | +0.15(+0.49%) |
Jul 21, 2014 | 29.46 | 29.61 | 29.39 | 29.59 | 4,714,850 | -0.01(-0.02%) |
Jul 18, 2014 | 29.51 | 29.64 | 29.44 | 29.59 | 7,231,822 | -0.08(-0.28%) |
Jul 17, 2014 | 29.76 | 29.92 | 29.63 | 29.67 | 19,272,244 | -0.82(-2.70%) |
Jul 16, 2014 | 30.37 | 30.53 | 30.33 | 30.50 | 3,969,117 | +0.34(+1.12%) |
Jul 15, 2014 | 30.28 | 30.33 | 29.98 | 30.16 | 4,239,366 | +0.04(+0.12%) |
Jul 14, 2014 | 30.09 | 30.19 | 30.05 | 30.12 | 4,795,638 | +0.02(+0.06%) |
Jul 11, 2014 | 30.09 | 30.17 | 30.06 | 30.11 | 3,433,118 | -0.11(-0.37%) |
Jul 10, 2014 | 30.19 | 30.26 | 30.09 | 30.22 | 5,844,128 | -0.30(-0.99%) |
Jul 09, 2014 | 30.27 | 30.53 | 30.21 | 30.52 | 5,623,741 | -0.04(-0.11%) |
Jul 08, 2014 | 30.60 | 30.68 | 30.46 | 30.55 | 4,065,913 | -0.14(-0.46%) |
Jul 07, 2014 | 30.82 | 30.84 | 30.66 | 30.69 | 3,945,348 | -0.31(-1.00%) |
Jul 03, 2014 | 31.04 | 31.00 | 31.00 | 31.00 | 2,994,883 | -0.13(-0.43%) |
Jul 02, 2014 | 31.16 | 31.20 | 31.03 | 31.14 | 5,787,344 | +0.22(+0.72%) |
Jul 01, 2014 | 30.86 | 30.97 | 30.81 | 30.92 | 5,869,262 | +0.15(+0.47%) |
Jun 30, 2014 | 30.67 | 30.89 | 30.61 | 30.77 | 3,709,549 | +0.09(+0.29%) |
Jun 27, 2014 | 30.69 | 30.75 | 30.57 | 30.68 | 5,644,740 | -0.09(-0.28%) |
Jun 26, 2014 | 30.67 | 30.82 | 30.43 | 30.77 | 4,220,463 | +0.08(+0.25%) |
Jun 25, 2014 | 30.75 | 30.83 | 30.57 | 30.69 | 8,448,549 | -0.13(-0.42%) |
Jun 24, 2014 | 31.18 | 31.20 | 30.79 | 30.82 | 10,053,672 | -0.13(-0.43%) |
Jun 23, 2014 | 30.92 | 31.00 | 30.86 | 30.96 | 3,819,626 | +0.17(+0.55%) |
Jun 20, 2014 | 30.81 | 30.97 | 30.77 | 30.79 | 4,560,470 | +0.06(+0.21%) |
Jun 19, 2014 | 30.86 | 30.90 | 30.67 | 30.72 | 5,426,142 | +0.00(+0.00%) |
Jun 18, 2014 | 30.32 | 30.75 | 30.30 | 30.72 | 7,285,039 | +0.60(+1.99%) |
Jun 17, 2014 | 29.97 | 30.13 | 29.92 | 30.12 | 3,556,776 | -0.06(-0.19%) |
Jun 16, 2014 | 30.09 | 30.23 | 30.04 | 30.18 | 5,837,372 | +0.04(+0.12%) |
Jun 13, 2014 | 30.27 | 30.36 | 30.07 | 30.15 | 9,271,244 | +0.20(+0.66%) |
Jun 12, 2014 | 29.78 | 30.09 | 29.77 | 29.95 | 7,215,226 | +0.28(+0.94%) |
Jun 11, 2014 | 29.60 | 29.74 | 29.58 | 29.67 | 2,956,011 | -0.05(-0.18%) |
Jun 10, 2014 | 29.62 | 29.74 | 29.56 | 29.72 | 5,115,331 | +0.08(+0.28%) |
Jun 06, 2014 | 29.45 | 29.68 | 29.43 | 29.64 | 5,528,533 | +0.22(+0.73%) |
Jun 05, 2014 | 29.38 | 29.45 | 29.25 | 29.42 | 3,128,074 | +0.22(+0.74%) |
Jun 04, 2014 | 29.21 | 29.24 | 29.09 | 29.21 | 7,388,554 | -0.26(-0.89%) |
Jun 03, 2014 | 29.46 | 29.49 | 29.36 | 29.47 | 5,066,263 | -0.04(-0.12%) |
Jun 02, 2014 | 29.61 | 29.67 | 29.45 | 29.50 | 7,705,689 | +0.08(+0.26%) |
May 30, 2014 | 29.51 | 29.53 | 29.36 | 29.43 | 4,876,699 | -0.12(-0.39%) |
May 29, 2014 | 29.61 | 29.62 | 29.51 | 29.55 | 4,238,422 | -0.01(-0.04%) |
May 28, 2014 | 29.57 | 29.69 | 29.55 | 29.56 | 4,398,947 | -0.02(-0.06%) |
May 27, 2014 | 29.74 | 29.77 | 29.56 | 29.57 | 5,984,669 | -0.23(-0.78%) |
May 23, 2014 | 29.84 | 29.81 | 29.81 | 29.81 | 6,012,567 | -0.07(-0.22%) |
May 22, 2014 | 29.85 | 29.99 | 29.85 | 29.87 | 2,602,771 | -0.15(-0.50%) |
May 21, 2014 | 29.98 | 30.08 | 29.91 | 30.02 | 6,538,055 | +0.33(+1.10%) |
May 20, 2014 | 29.73 | 29.87 | 29.64 | 29.70 | 4,982,797 | -0.26(-0.88%) |
May 19, 2014 | 29.94 | 30.01 | 29.88 | 29.96 | 6,530,528 | +0.04(+0.12%) |
May 16, 2014 | 29.76 | 30.00 | 29.71 | 29.92 | 9,631,607 | +0.23(+0.79%) |
May 15, 2014 | 29.57 | 29.74 | 29.36 | 29.69 | 12,877,252 | +0.27(+0.93%) |
May 14, 2014 | 29.29 | 29.59 | 29.29 | 29.42 | 4,098,012 | -0.05(-0.16%) |
May 13, 2014 | 29.50 | 29.53 | 29.41 | 29.46 | 7,188,634 | -0.11(-0.37%) |
May 12, 2014 | 29.68 | 29.71 | 29.53 | 29.57 | 8,212,114 | +0.08(+0.28%) |
May 09, 2014 | 29.60 | 29.60 | 29.39 | 29.49 | 6,090,839 | -0.13(-0.43%) |
May 08, 2014 | 29.96 | 29.97 | 29.62 | 29.62 | 11,535,397 | -0.14(-0.47%) |
May 07, 2014 | 29.80 | 29.90 | 29.62 | 29.76 | 11,503,687 | +0.28(+0.96%) |
May 06, 2014 | 29.42 | 29.54 | 29.36 | 29.48 | 9,694,372 | +0.18(+0.61%) |
May 05, 2014 | 29.22 | 29.35 | 29.17 | 29.30 | 5,521,692 | -0.03(-0.12%) |
May 02, 2014 | 29.23 | 29.36 | 29.13 | 29.33 | 5,753,693 | +0.27(+0.93%) |