Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.99 | 29.14 | 28.79 | 28.82 | 21,009,226 | -0.24(-0.83%) |
Jul 30, 2014 | 29.67 | 29.70 | 29.05 | 29.06 | 27,738,224 | -0.54(-1.81%) |
Jul 29, 2014 | 29.89 | 29.91 | 29.65 | 29.59 | 14,824,003 | -0.24(-0.81%) |
Jul 28, 2014 | 30.06 | 30.07 | 29.79 | 29.84 | 15,965,315 | -0.23(-0.78%) |
Jul 25, 2014 | 30.01 | 30.10 | 29.93 | 30.07 | 14,738,544 | +0.02(+0.07%) |
Jul 24, 2014 | 30.05 | 30.14 | 29.82 | 30.05 | 20,255,044 | +0.12(+0.39%) |
Jul 23, 2014 | 30.06 | 30.11 | 29.80 | 29.93 | 23,869,772 | -0.28(-0.92%) |
Jul 22, 2014 | 30.14 | 30.31 | 29.79 | 30.21 | 33,653,456 | -0.89(-2.85%) |
Jul 21, 2014 | 30.89 | 31.22 | 30.87 | 31.10 | 23,989,030 | -0.02(-0.07%) |
Jul 18, 2014 | 30.91 | 31.15 | 30.82 | 31.12 | 26,276,448 | +0.30(+0.98%) |
Jul 17, 2014 | 30.75 | 30.91 | 30.68 | 30.82 | 13,581,733 | -0.07(-0.24%) |
Jul 16, 2014 | 31.00 | 31.09 | 30.82 | 30.89 | 14,085,942 | +0.01(+0.05%) |
Jul 15, 2014 | 31.11 | 31.11 | 30.77 | 30.88 | 14,372,906 | -0.21(-0.66%) |
Jul 14, 2014 | 30.80 | 31.09 | 30.79 | 31.08 | 16,125,127 | +0.30(+0.98%) |
Jul 11, 2014 | 30.89 | 30.99 | 30.72 | 30.78 | 13,324,686 | -0.21(-0.69%) |
Jul 10, 2014 | 30.48 | 31.02 | 30.47 | 31.00 | 17,130,188 | +0.23(+0.74%) |
Jul 09, 2014 | 30.75 | 30.92 | 30.65 | 30.77 | 13,486,427 | +0.01(+0.02%) |
Jul 08, 2014 | 30.78 | 30.99 | 30.74 | 30.76 | 13,756,722 | -0.15(-0.47%) |
Jul 07, 2014 | 30.78 | 30.95 | 30.75 | 30.91 | 12,258,042 | -0.07(-0.21%) |
Jul 03, 2014 | 31.00 | 30.97 | 30.97 | 30.97 | 10,277,081 | -0.04(-0.14%) |
Jul 02, 2014 | 31.03 | 31.11 | 30.91 | 31.02 | 9,070,861 | +0.00(+0.00%) |
Jul 01, 2014 | 31.09 | 31.13 | 30.91 | 31.02 | 15,647,191 | -0.05(-0.17%) |
Jun 30, 2014 | 30.79 | 31.16 | 30.67 | 31.07 | 19,168,008 | +0.12(+0.40%) |
Jun 27, 2014 | 30.80 | 31.02 | 30.74 | 30.94 | 25,461,142 | +0.12(+0.38%) |
Jun 26, 2014 | 30.74 | 30.84 | 30.64 | 30.83 | 23,030,164 | +0.05(+0.17%) |
Jun 25, 2014 | 30.51 | 30.79 | 30.41 | 30.78 | 23,995,714 | +0.08(+0.26%) |
Jun 24, 2014 | 30.45 | 30.72 | 30.42 | 30.69 | 20,369,148 | +0.09(+0.29%) |
Jun 23, 2014 | 30.41 | 30.61 | 30.31 | 30.61 | 17,859,620 | +0.03(+0.10%) |
Jun 20, 2014 | 30.71 | 30.71 | 30.46 | 30.58 | 31,908,582 | -0.07(-0.24%) |
Jun 19, 2014 | 30.47 | 30.71 | 30.46 | 30.65 | 18,099,022 | +0.17(+0.55%) |
Jun 18, 2014 | 29.92 | 30.49 | 29.89 | 30.48 | 25,172,666 | +0.47(+1.56%) |
Jun 17, 2014 | 30.20 | 30.22 | 29.79 | 30.01 | 36,703,800 | +0.19(+0.64%) |
Jun 16, 2014 | 29.48 | 29.90 | 29.45 | 29.82 | 17,415,064 | +0.21(+0.72%) |
Jun 13, 2014 | 29.62 | 29.73 | 29.52 | 29.61 | 12,548,642 | -0.04(-0.12%) |
Jun 12, 2014 | 29.64 | 29.84 | 29.61 | 29.65 | 15,769,340 | -0.10(-0.33%) |
Jun 11, 2014 | 29.83 | 29.89 | 29.69 | 29.75 | 13,253,472 | -0.15(-0.51%) |
Jun 10, 2014 | 29.73 | 29.96 | 29.71 | 29.90 | 12,499,154 | +0.06(+0.20%) |
Jun 06, 2014 | 29.80 | 29.89 | 29.73 | 29.84 | 12,034,298 | +0.07(+0.24%) |
Jun 05, 2014 | 29.65 | 29.85 | 29.58 | 29.77 | 13,917,529 | +0.07(+0.25%) |
Jun 04, 2014 | 29.78 | 29.79 | 29.64 | 29.69 | 10,761,607 | -0.07(-0.22%) |
Jun 03, 2014 | 29.64 | 29.85 | 29.64 | 29.76 | 14,400,878 | +0.01(+0.05%) |
Jun 02, 2014 | 29.66 | 29.77 | 29.61 | 29.75 | 10,246,094 | -0.04(-0.12%) |
May 30, 2014 | 29.51 | 29.79 | 29.48 | 29.78 | 14,349,578 | +0.18(+0.61%) |
May 29, 2014 | 29.61 | 29.75 | 29.56 | 29.60 | 13,535,583 | +0.06(+0.20%) |
May 28, 2014 | 29.63 | 29.76 | 29.50 | 29.54 | 10,336,950 | -0.14(-0.47%) |
May 27, 2014 | 29.53 | 29.72 | 29.47 | 29.68 | 15,498,646 | +0.14(+0.47%) |
May 23, 2014 | 29.58 | 29.54 | 29.54 | 29.54 | 8,592,631 | -0.00(-0.02%) |
May 22, 2014 | 29.68 | 29.73 | 29.50 | 29.55 | 7,600,700 | -0.21(-0.69%) |
May 21, 2014 | 29.52 | 29.76 | 29.48 | 29.75 | 11,737,819 | +0.21(+0.71%) |
May 20, 2014 | 29.70 | 29.80 | 29.53 | 29.54 | 13,239,811 | -0.09(-0.32%) |
May 19, 2014 | 29.56 | 29.65 | 29.42 | 29.64 | 10,369,525 | -0.13(-0.44%) |
May 16, 2014 | 29.50 | 29.78 | 29.45 | 29.77 | 18,989,960 | +0.27(+0.91%) |
May 15, 2014 | 29.57 | 29.82 | 29.44 | 29.50 | 16,982,608 | -0.27(-0.91%) |
May 14, 2014 | 29.86 | 29.97 | 29.72 | 29.77 | 13,785,513 | -0.16(-0.54%) |
May 13, 2014 | 29.72 | 30.01 | 29.72 | 29.93 | 15,905,771 | +0.21(+0.71%) |
May 12, 2014 | 29.76 | 29.82 | 29.62 | 29.72 | 12,218,922 | -0.04(-0.12%) |
May 09, 2014 | 29.69 | 29.81 | 29.64 | 29.75 | 11,698,735 | +0.10(+0.34%) |
May 08, 2014 | 29.74 | 29.82 | 29.59 | 29.65 | 11,706,401 | -0.13(-0.44%) |
May 07, 2014 | 29.63 | 29.82 | 29.58 | 29.78 | 15,244,334 | +0.31(+1.04%) |
May 06, 2014 | 29.50 | 29.60 | 29.45 | 29.48 | 12,341,306 | -0.20(-0.66%) |
May 05, 2014 | 29.59 | 29.80 | 29.52 | 29.67 | 13,922,342 | -0.14(-0.46%) |
May 02, 2014 | 29.69 | 29.82 | 29.58 | 29.81 | 19,503,142 | +0.12(+0.42%) |