Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.32 | 30.48 | 29.94 | 30.03 | 40,045,140 | -0.80(-2.59%) |
Jul 30, 2014 | 31.68 | 31.70 | 30.74 | 30.83 | 9,603,416 | -0.78(-2.48%) |
Jul 29, 2014 | 32.86 | 33.16 | 31.50 | 31.61 | 11,567,132 | -1.12(-3.43%) |
Jul 28, 2014 | 33.04 | 33.80 | 32.54 | 32.74 | 9,730,624 | +0.82(+2.58%) |
Jul 25, 2014 | 31.43 | 31.95 | 31.43 | 31.91 | 2,843,815 | -0.19(-0.58%) |
Jul 24, 2014 | 31.64 | 32.14 | 31.52 | 32.10 | 3,183,714 | +0.39(+1.22%) |
Jul 23, 2014 | 31.88 | 32.08 | 31.68 | 31.71 | 2,230,901 | -0.20(-0.63%) |
Jul 22, 2014 | 31.42 | 31.99 | 31.35 | 31.91 | 2,613,750 | +0.63(+2.01%) |
Jul 21, 2014 | 31.78 | 31.78 | 31.17 | 31.28 | 3,314,078 | -0.58(-1.82%) |
Jul 18, 2014 | 31.48 | 31.99 | 31.41 | 31.86 | 2,121,608 | +0.34(+1.08%) |
Jul 17, 2014 | 31.68 | 31.86 | 31.36 | 31.53 | 2,253,381 | -0.14(-0.43%) |
Jul 16, 2014 | 31.82 | 31.99 | 31.52 | 31.66 | 2,545,586 | -0.02(-0.08%) |
Jul 15, 2014 | 32.22 | 32.25 | 31.62 | 31.69 | 3,473,374 | -0.48(-1.48%) |
Jul 14, 2014 | 32.12 | 32.29 | 31.95 | 32.16 | 3,322,307 | +0.14(+0.43%) |
Jul 11, 2014 | 31.36 | 32.06 | 31.36 | 32.03 | 3,176,848 | +0.44(+1.41%) |
Jul 10, 2014 | 31.06 | 31.71 | 30.95 | 31.58 | 3,201,417 | +0.26(+0.82%) |
Jul 09, 2014 | 31.74 | 31.86 | 31.28 | 31.32 | 4,589,808 | -0.35(-1.10%) |
Jul 08, 2014 | 31.54 | 31.74 | 31.48 | 31.67 | 5,133,428 | +0.18(+0.56%) |
Jul 07, 2014 | 31.02 | 31.57 | 30.96 | 31.49 | 4,869,764 | +0.41(+1.32%) |
Jul 03, 2014 | 31.56 | 31.08 | 31.08 | 31.08 | 4,346,911 | -0.36(-1.16%) |
Jul 02, 2014 | 30.60 | 31.61 | 30.46 | 31.44 | 9,026,806 | +0.88(+2.88%) |
Jul 01, 2014 | 30.27 | 30.95 | 30.24 | 30.56 | 7,239,594 | +0.27(+0.88%) |
Jun 30, 2014 | 30.04 | 30.31 | 29.81 | 30.30 | 5,918,011 | +0.08(+0.27%) |
Jun 27, 2014 | 29.84 | 30.23 | 29.68 | 30.22 | 4,917,281 | +0.33(+1.11%) |
Jun 26, 2014 | 29.40 | 29.90 | 29.27 | 29.89 | 6,162,732 | +0.52(+1.79%) |
Jun 25, 2014 | 29.00 | 29.43 | 28.81 | 29.36 | 3,853,976 | +0.28(+0.97%) |
Jun 24, 2014 | 29.27 | 29.48 | 28.98 | 29.08 | 4,177,328 | -0.19(-0.66%) |
Jun 23, 2014 | 29.38 | 29.56 | 29.20 | 29.27 | 3,454,017 | -0.14(-0.47%) |
Jun 20, 2014 | 29.11 | 29.51 | 29.00 | 29.41 | 7,910,978 | +0.38(+1.31%) |
Jun 19, 2014 | 29.13 | 29.14 | 28.88 | 29.03 | 6,382,095 | -0.06(-0.19%) |
Jun 18, 2014 | 28.98 | 29.29 | 28.80 | 29.09 | 9,864,612 | +0.46(+1.61%) |
Jun 17, 2014 | 28.39 | 28.65 | 28.34 | 28.63 | 4,445,852 | +0.26(+0.91%) |
Jun 16, 2014 | 28.61 | 28.65 | 28.17 | 28.37 | 5,002,506 | -0.23(-0.79%) |
Jun 13, 2014 | 28.38 | 28.65 | 28.29 | 28.60 | 7,344,397 | +0.21(+0.74%) |
Jun 12, 2014 | 28.85 | 28.98 | 28.27 | 28.39 | 9,775,614 | -0.74(-2.55%) |
Jun 11, 2014 | 29.10 | 29.33 | 28.76 | 29.13 | 8,184,521 | +0.02(+0.06%) |
Jun 10, 2014 | 29.70 | 29.84 | 28.66 | 29.11 | 18,076,272 | -3.27(-10.09%) |
Jun 06, 2014 | 32.80 | 32.94 | 32.28 | 32.38 | 6,667,525 | -0.63(-1.91%) |
Jun 05, 2014 | 33.52 | 33.59 | 32.85 | 33.01 | 7,247,865 | -0.43(-1.28%) |
Jun 04, 2014 | 34.02 | 34.20 | 33.37 | 33.44 | 6,127,183 | -0.52(-1.54%) |
Jun 03, 2014 | 34.13 | 35.21 | 33.93 | 33.96 | 10,010,089 | -1.07(-3.04%) |
Jun 02, 2014 | 34.35 | 35.08 | 34.32 | 35.03 | 3,648,259 | +0.76(+2.21%) |
May 30, 2014 | 34.46 | 35.08 | 34.16 | 34.27 | 5,819,151 | -0.64(-1.83%) |
May 29, 2014 | 34.20 | 35.51 | 34.04 | 34.91 | 13,737,008 | +2.02(+6.14%) |
May 28, 2014 | 33.46 | 33.59 | 32.87 | 32.89 | 5,651,494 | -0.58(-1.72%) |
May 27, 2014 | 32.23 | 33.74 | 32.20 | 33.47 | 7,670,513 | +1.47(+4.58%) |
May 23, 2014 | 31.69 | 32.00 | 32.00 | 32.00 | 2,798,877 | +0.51(+1.61%) |
May 22, 2014 | 31.99 | 32.09 | 31.15 | 31.49 | 4,179,957 | -0.56(-1.73%) |
May 21, 2014 | 32.76 | 32.82 | 32.00 | 32.05 | 3,556,680 | -0.69(-2.12%) |
May 20, 2014 | 33.03 | 33.19 | 32.63 | 32.74 | 3,959,367 | -0.27(-0.81%) |
May 19, 2014 | 32.77 | 33.08 | 32.66 | 33.01 | 2,082,526 | +0.06(+0.17%) |
May 16, 2014 | 32.86 | 33.08 | 32.62 | 32.95 | 3,351,988 | +0.24(+0.74%) |
May 15, 2014 | 32.27 | 32.73 | 31.95 | 32.71 | 3,298,992 | +0.36(+1.12%) |
May 14, 2014 | 32.27 | 32.59 | 32.08 | 32.35 | 2,429,051 | +0.04(+0.12%) |
May 13, 2014 | 32.11 | 32.63 | 32.11 | 32.31 | 3,040,834 | +0.22(+0.68%) |
May 12, 2014 | 31.97 | 32.10 | 31.90 | 32.09 | 3,556,793 | +0.32(+1.01%) |
May 09, 2014 | 31.50 | 31.81 | 31.44 | 31.77 | 3,379,204 | +0.22(+0.69%) |
May 08, 2014 | 31.59 | 32.04 | 31.35 | 31.55 | 4,992,024 | -0.06(-0.18%) |
May 07, 2014 | 30.90 | 31.63 | 30.86 | 31.61 | 4,829,502 | +0.79(+2.56%) |
May 06, 2014 | 31.07 | 31.17 | 30.61 | 30.82 | 6,556,849 | -0.15(-0.49%) |
May 05, 2014 | 32.65 | 32.80 | 30.86 | 30.97 | 13,637,629 | -3.39(-9.87%) |
May 02, 2014 | 34.11 | 34.52 | 33.93 | 34.36 | 3,048,344 | +0.19(+0.57%) |