Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.95 | 29.10 | 28.42 | 28.50 | 41,852,552 | -0.79(-2.69%) |
Jul 30, 2014 | 29.25 | 29.39 | 29.12 | 29.29 | 20,330,504 | +0.09(+0.31%) |
Jul 29, 2014 | 29.36 | 29.40 | 29.10 | 29.20 | 27,005,782 | -0.25(-0.84%) |
Jul 28, 2014 | 29.32 | 29.54 | 29.16 | 29.45 | 19,736,458 | +0.08(+0.27%) |
Jul 25, 2014 | 29.44 | 29.51 | 29.27 | 29.37 | 18,705,696 | -0.22(-0.73%) |
Jul 24, 2014 | 29.74 | 29.89 | 29.51 | 29.59 | 20,722,558 | -0.13(-0.44%) |
Jul 23, 2014 | 29.58 | 29.81 | 29.54 | 29.72 | 24,657,232 | +0.06(+0.21%) |
Jul 22, 2014 | 29.46 | 29.90 | 29.45 | 29.66 | 33,905,012 | +0.26(+0.89%) |
Jul 21, 2014 | 29.51 | 29.64 | 29.18 | 29.39 | 41,212,000 | -0.28(-0.94%) |
Jul 18, 2014 | 29.57 | 29.76 | 29.02 | 29.67 | 80,347,776 | +1.06(+3.72%) |
Jul 17, 2014 | 28.90 | 28.97 | 28.35 | 28.61 | 58,711,712 | -0.45(-1.53%) |
Jul 16, 2014 | 29.32 | 29.34 | 29.03 | 29.05 | 27,932,920 | -0.11(-0.36%) |
Jul 15, 2014 | 29.21 | 29.21 | 28.75 | 29.16 | 32,397,524 | -0.00(-0.02%) |
Jul 14, 2014 | 29.05 | 29.18 | 28.82 | 29.16 | 37,057,224 | +0.28(+0.98%) |
Jul 11, 2014 | 28.52 | 28.96 | 28.49 | 28.88 | 32,440,202 | +0.40(+1.41%) |
Jul 10, 2014 | 28.22 | 28.75 | 28.17 | 28.48 | 27,095,788 | -0.25(-0.86%) |
Jul 09, 2014 | 28.50 | 28.76 | 28.39 | 28.73 | 22,289,488 | +0.25(+0.87%) |
Jul 08, 2014 | 28.80 | 28.90 | 28.23 | 28.48 | 37,877,408 | -0.56(-1.92%) |
Jul 07, 2014 | 29.11 | 29.24 | 28.90 | 29.03 | 21,248,418 | -0.12(-0.42%) |
Jul 03, 2014 | 29.09 | 29.16 | 29.16 | 29.16 | 14,321,211 | +0.12(+0.41%) |
Jul 02, 2014 | 29.09 | 29.19 | 28.94 | 29.04 | 21,081,380 | -0.02(-0.06%) |
Jul 01, 2014 | 28.84 | 29.14 | 28.75 | 29.05 | 28,906,526 | +0.37(+1.28%) |
Jun 30, 2014 | 28.85 | 28.90 | 28.66 | 28.69 | 26,235,092 | -0.10(-0.34%) |
Jun 27, 2014 | 28.78 | 28.91 | 28.61 | 28.78 | 44,745,996 | +0.06(+0.22%) |
Jun 26, 2014 | 28.97 | 29.04 | 28.51 | 28.72 | 34,592,012 | -0.13(-0.46%) |
Jun 25, 2014 | 28.19 | 28.92 | 28.18 | 28.85 | 39,111,768 | +0.70(+2.48%) |
Jun 24, 2014 | 28.18 | 28.55 | 27.97 | 28.15 | 44,131,692 | -0.02(-0.06%) |
Jun 23, 2014 | 27.68 | 28.17 | 27.64 | 28.17 | 30,689,086 | +0.43(+1.54%) |
Jun 20, 2014 | 27.77 | 27.80 | 27.44 | 27.74 | 90,186,168 | +0.07(+0.26%) |
Jun 19, 2014 | 27.64 | 27.67 | 27.35 | 27.67 | 49,132,424 | +0.08(+0.28%) |
Jun 18, 2014 | 27.17 | 27.60 | 27.13 | 27.59 | 34,769,820 | +0.52(+1.91%) |
Jun 17, 2014 | 27.14 | 27.19 | 26.89 | 27.08 | 28,878,168 | -0.06(-0.23%) |
Jun 16, 2014 | 27.39 | 27.41 | 27.00 | 27.14 | 34,036,252 | -0.37(-1.36%) |
Jun 13, 2014 | 27.54 | 27.54 | 27.20 | 27.51 | 24,410,356 | +0.02(+0.07%) |
Jun 12, 2014 | 27.79 | 27.82 | 27.35 | 27.49 | 29,163,450 | -0.37(-1.34%) |
Jun 11, 2014 | 27.82 | 27.92 | 27.68 | 27.87 | 21,968,470 | -0.09(-0.31%) |
Jun 10, 2014 | 27.95 | 28.10 | 27.82 | 27.95 | 26,940,964 | +0.21(+0.76%) |
Jun 06, 2014 | 27.83 | 27.83 | 27.37 | 27.74 | 34,746,976 | +0.12(+0.44%) |
Jun 05, 2014 | 27.25 | 27.67 | 27.15 | 27.62 | 33,762,884 | +0.46(+1.70%) |
Jun 04, 2014 | 27.00 | 27.36 | 26.86 | 27.16 | 36,323,736 | -0.01(-0.05%) |
Jun 03, 2014 | 27.47 | 27.54 | 27.05 | 27.17 | 37,230,920 | -0.45(-1.62%) |
Jun 02, 2014 | 27.96 | 27.96 | 27.21 | 27.62 | 28,656,422 | -0.30(-1.06%) |
May 30, 2014 | 27.96 | 27.99 | 27.72 | 27.92 | 35,432,896 | -0.01(-0.03%) |
May 29, 2014 | 28.09 | 28.12 | 27.86 | 27.93 | 27,007,486 | -0.08(-0.28%) |
May 28, 2014 | 28.15 | 28.31 | 27.97 | 28.01 | 32,989,746 | -0.21(-0.75%) |
May 27, 2014 | 27.72 | 28.22 | 27.64 | 28.22 | 42,034,328 | +0.66(+2.40%) |
May 23, 2014 | 27.29 | 27.56 | 27.56 | 27.56 | 38,748,092 | +0.35(+1.28%) |
May 22, 2014 | 26.98 | 27.23 | 26.96 | 27.21 | 19,671,702 | +0.34(+1.26%) |
May 21, 2014 | 26.57 | 26.89 | 26.52 | 26.87 | 23,794,028 | +0.46(+1.73%) |
May 20, 2014 | 26.41 | 26.74 | 26.24 | 26.42 | 35,578,112 | +0.05(+0.17%) |
May 19, 2014 | 25.91 | 26.42 | 25.81 | 26.37 | 25,546,908 | +0.41(+1.58%) |
May 16, 2014 | 26.00 | 26.02 | 25.70 | 25.96 | 29,715,120 | +0.03(+0.12%) |
May 15, 2014 | 26.21 | 26.22 | 25.80 | 25.93 | 33,967,344 | -0.33(-1.27%) |
May 14, 2014 | 26.58 | 26.58 | 26.19 | 26.26 | 23,803,154 | -0.32(-1.21%) |
May 13, 2014 | 26.47 | 26.73 | 26.40 | 26.58 | 32,991,550 | +0.16(+0.60%) |
May 12, 2014 | 26.10 | 26.44 | 25.88 | 26.42 | 38,161,968 | +0.56(+2.16%) |
May 09, 2014 | 25.47 | 25.92 | 25.14 | 25.87 | 48,789,244 | +0.39(+1.51%) |
May 08, 2014 | 25.35 | 25.79 | 25.25 | 25.48 | 40,336,640 | +0.05(+0.20%) |
May 07, 2014 | 25.72 | 25.76 | 25.10 | 25.43 | 64,433,760 | -0.26(-1.01%) |
May 06, 2014 | 26.19 | 26.27 | 25.68 | 25.69 | 32,341,390 | -0.63(-2.40%) |
May 05, 2014 | 26.17 | 26.37 | 25.99 | 26.32 | 20,465,434 | -0.01(-0.02%) |
May 02, 2014 | 26.61 | 26.63 | 26.21 | 26.32 | 33,793,368 | -0.17(-0.64%) |