Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.94 | 30.14 | 29.63 | 29.66 | 20,936,826 | -0.47(-1.57%) |
Jul 30, 2014 | 30.56 | 30.72 | 29.99 | 30.13 | 20,515,798 | -0.52(-1.69%) |
Jul 29, 2014 | 31.01 | 31.14 | 30.61 | 30.65 | 11,385,850 | -0.29(-0.93%) |
Jul 28, 2014 | 30.44 | 31.00 | 30.39 | 30.94 | 11,971,703 | +0.42(+1.39%) |
Jul 25, 2014 | 30.76 | 30.83 | 30.47 | 30.51 | 8,272,553 | -0.24(-0.79%) |
Jul 24, 2014 | 30.61 | 30.81 | 30.55 | 30.76 | 8,401,700 | +0.09(+0.30%) |
Jul 23, 2014 | 30.63 | 30.72 | 30.58 | 30.66 | 9,802,114 | +0.03(+0.09%) |
Jul 22, 2014 | 30.76 | 30.82 | 30.63 | 30.63 | 6,514,754 | -0.06(-0.21%) |
Jul 21, 2014 | 30.69 | 30.79 | 30.53 | 30.70 | 7,759,354 | -0.03(-0.09%) |
Jul 18, 2014 | 30.45 | 30.75 | 30.33 | 30.73 | 7,256,068 | +0.31(+1.02%) |
Jul 17, 2014 | 30.82 | 30.82 | 30.40 | 30.42 | 11,211,592 | -0.28(-0.91%) |
Jul 16, 2014 | 30.70 | 30.73 | 30.45 | 30.70 | 10,423,342 | +0.10(+0.33%) |
Jul 15, 2014 | 30.43 | 30.68 | 30.43 | 30.60 | 12,442,429 | +0.16(+0.52%) |
Jul 14, 2014 | 30.89 | 30.96 | 30.43 | 30.44 | 11,554,334 | -0.35(-1.14%) |
Jul 11, 2014 | 31.01 | 31.07 | 30.75 | 30.79 | 12,703,600 | -0.24(-0.76%) |
Jul 10, 2014 | 30.76 | 31.06 | 30.73 | 31.03 | 14,522,282 | +0.21(+0.68%) |
Jul 09, 2014 | 30.91 | 30.97 | 30.68 | 30.82 | 14,522,223 | -0.09(-0.28%) |
Jul 08, 2014 | 30.73 | 30.95 | 30.70 | 30.91 | 18,480,458 | +0.21(+0.68%) |
Jul 07, 2014 | 30.54 | 30.83 | 30.53 | 30.70 | 17,039,754 | +0.14(+0.47%) |
Jul 03, 2014 | 30.63 | 30.55 | 30.55 | 30.55 | 16,971,396 | -0.34(-1.09%) |
Jul 02, 2014 | 31.42 | 31.43 | 30.78 | 30.89 | 24,159,142 | -0.61(-1.94%) |
Jul 01, 2014 | 31.78 | 31.83 | 31.50 | 31.50 | 13,654,895 | -0.32(-0.99%) |
Jun 30, 2014 | 31.60 | 31.89 | 31.50 | 31.82 | 17,608,934 | +0.25(+0.80%) |
Jun 27, 2014 | 31.42 | 31.65 | 31.32 | 31.57 | 10,697,917 | +0.12(+0.39%) |
Jun 26, 2014 | 31.35 | 31.47 | 31.25 | 31.45 | 18,008,552 | +0.09(+0.30%) |
Jun 25, 2014 | 31.17 | 31.40 | 31.15 | 31.35 | 16,887,728 | +0.12(+0.37%) |
Jun 24, 2014 | 31.17 | 31.33 | 31.14 | 31.24 | 12,791,310 | +0.09(+0.30%) |
Jun 23, 2014 | 31.34 | 31.37 | 31.00 | 31.14 | 13,047,371 | -0.11(-0.34%) |
Jun 20, 2014 | 31.48 | 31.53 | 31.22 | 31.25 | 13,354,501 | -0.19(-0.61%) |
Jun 19, 2014 | 31.19 | 31.48 | 31.17 | 31.44 | 31,164,742 | +0.26(+0.82%) |
Jun 18, 2014 | 30.48 | 31.19 | 30.47 | 31.19 | 50,267,348 | +0.69(+2.27%) |
Jun 17, 2014 | 30.47 | 30.55 | 30.32 | 30.50 | 16,029,239 | -0.04(-0.14%) |
Jun 16, 2014 | 30.36 | 30.79 | 30.30 | 30.54 | 26,980,092 | +0.21(+0.68%) |
Jun 13, 2014 | 30.11 | 30.38 | 29.97 | 30.33 | 11,807,097 | +0.19(+0.64%) |
Jun 12, 2014 | 29.97 | 30.23 | 29.68 | 30.14 | 23,281,702 | +0.09(+0.31%) |
Jun 11, 2014 | 30.40 | 30.40 | 30.03 | 30.05 | 14,448,778 | -0.38(-1.26%) |
Jun 10, 2014 | 30.45 | 30.59 | 30.40 | 30.43 | 12,144,645 | -0.28(-0.91%) |
Jun 06, 2014 | 30.84 | 30.99 | 30.69 | 30.71 | 11,345,167 | -0.11(-0.35%) |
Jun 05, 2014 | 30.53 | 30.86 | 30.51 | 30.82 | 11,804,067 | +0.26(+0.84%) |
Jun 04, 2014 | 30.52 | 30.58 | 30.39 | 30.56 | 9,862,996 | -0.01(-0.05%) |
Jun 03, 2014 | 30.40 | 30.63 | 30.37 | 30.57 | 11,227,708 | +0.11(+0.37%) |
Jun 02, 2014 | 30.38 | 30.53 | 30.32 | 30.46 | 10,163,721 | -0.01(-0.02%) |
May 30, 2014 | 30.17 | 30.48 | 30.17 | 30.47 | 11,613,673 | +0.20(+0.66%) |
May 29, 2014 | 30.17 | 30.27 | 30.05 | 30.27 | 13,770,803 | +0.09(+0.28%) |
May 28, 2014 | 30.00 | 30.21 | 29.97 | 30.18 | 17,574,804 | +0.18(+0.59%) |
May 27, 2014 | 30.04 | 30.19 | 29.96 | 30.00 | 13,261,861 | +0.24(+0.79%) |
May 23, 2014 | 29.77 | 29.77 | 29.77 | 29.77 | 12,498,221 | -0.07(-0.25%) |
May 22, 2014 | 29.61 | 29.92 | 29.60 | 29.84 | 5,208,740 | +0.25(+0.83%) |
May 21, 2014 | 29.66 | 29.67 | 29.50 | 29.60 | 9,684,753 | +0.02(+0.07%) |
May 20, 2014 | 29.58 | 29.76 | 29.39 | 29.58 | 15,130,996 | +0.00(+0.00%) |
May 19, 2014 | 29.96 | 30.01 | 29.55 | 29.58 | 18,880,934 | -0.46(-1.54%) |
May 16, 2014 | 29.97 | 30.07 | 29.84 | 30.04 | 14,156,154 | +0.09(+0.31%) |
May 15, 2014 | 30.07 | 30.22 | 29.92 | 29.95 | 16,219,829 | -0.12(-0.40%) |
May 14, 2014 | 29.97 | 30.26 | 29.88 | 30.07 | 28,213,960 | +0.15(+0.50%) |
May 13, 2014 | 29.91 | 30.06 | 29.79 | 29.92 | 12,104,096 | +0.07(+0.24%) |
May 12, 2014 | 30.19 | 30.22 | 29.81 | 29.85 | 19,098,690 | -0.28(-0.92%) |
May 09, 2014 | 30.54 | 30.64 | 30.11 | 30.12 | 17,078,316 | -0.45(-1.47%) |
May 08, 2014 | 30.90 | 30.92 | 30.51 | 30.57 | 21,268,246 | -0.34(-1.08%) |
May 07, 2014 | 30.48 | 30.93 | 30.45 | 30.91 | 19,053,024 | +0.49(+1.62%) |
May 06, 2014 | 30.51 | 30.61 | 30.40 | 30.42 | 14,792,590 | -0.15(-0.49%) |
May 05, 2014 | 30.27 | 30.59 | 30.25 | 30.57 | 20,922,260 | +0.27(+0.89%) |
May 02, 2014 | 30.72 | 30.77 | 30.16 | 30.30 | 39,184,456 | -0.63(-2.05%) |