Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.92 | 29.07 | 28.39 | 28.47 | 41,900,180 | -0.79(-2.69%) |
Jul 30, 2014 | 29.21 | 29.36 | 29.09 | 29.26 | 20,353,642 | +0.09(+0.31%) |
Jul 29, 2014 | 29.32 | 29.37 | 29.06 | 29.17 | 27,036,514 | -0.25(-0.85%) |
Jul 28, 2014 | 29.29 | 29.51 | 29.12 | 29.42 | 19,758,918 | +0.08(+0.27%) |
Jul 25, 2014 | 29.41 | 29.48 | 29.24 | 29.34 | 18,726,984 | -0.22(-0.73%) |
Jul 24, 2014 | 29.71 | 29.86 | 29.47 | 29.55 | 20,746,140 | -0.13(-0.44%) |
Jul 23, 2014 | 29.55 | 29.78 | 29.51 | 29.68 | 24,685,292 | +0.06(+0.21%) |
Jul 22, 2014 | 29.42 | 29.87 | 29.42 | 29.62 | 33,943,596 | +0.26(+0.89%) |
Jul 21, 2014 | 29.47 | 29.60 | 29.15 | 29.36 | 41,258,900 | -0.28(-0.94%) |
Jul 18, 2014 | 29.54 | 29.72 | 28.99 | 29.64 | 80,439,208 | +1.06(+3.72%) |
Jul 17, 2014 | 28.86 | 28.94 | 28.32 | 28.58 | 58,778,528 | -0.44(-1.53%) |
Jul 16, 2014 | 29.29 | 29.31 | 29.00 | 29.02 | 27,964,708 | -0.11(-0.36%) |
Jul 15, 2014 | 29.17 | 29.18 | 28.72 | 29.13 | 32,434,394 | -0.00(-0.02%) |
Jul 14, 2014 | 29.02 | 29.15 | 28.79 | 29.13 | 37,099,396 | +0.28(+0.98%) |
Jul 11, 2014 | 28.48 | 28.93 | 28.46 | 28.85 | 32,477,118 | +0.40(+1.42%) |
Jul 10, 2014 | 28.19 | 28.72 | 28.14 | 28.44 | 27,126,624 | -0.25(-0.86%) |
Jul 09, 2014 | 28.47 | 28.72 | 28.36 | 28.69 | 22,314,854 | +0.25(+0.87%) |
Jul 08, 2014 | 28.77 | 28.86 | 28.20 | 28.44 | 37,920,512 | -0.56(-1.92%) |
Jul 07, 2014 | 29.07 | 29.21 | 28.87 | 29.00 | 21,272,600 | -0.12(-0.42%) |
Jul 03, 2014 | 29.05 | 29.12 | 29.12 | 29.12 | 14,337,509 | +0.12(+0.41%) |
Jul 02, 2014 | 29.05 | 29.16 | 28.91 | 29.00 | 21,105,372 | -0.02(-0.06%) |
Jul 01, 2014 | 28.80 | 29.11 | 28.72 | 29.02 | 28,939,422 | +0.37(+1.28%) |
Jun 30, 2014 | 28.82 | 28.87 | 28.63 | 28.65 | 26,264,948 | -0.10(-0.34%) |
Jun 27, 2014 | 28.75 | 28.88 | 28.58 | 28.75 | 44,796,916 | +0.06(+0.22%) |
Jun 26, 2014 | 28.94 | 29.01 | 28.48 | 28.69 | 34,631,380 | -0.13(-0.46%) |
Jun 25, 2014 | 28.15 | 28.89 | 28.15 | 28.82 | 39,156,276 | +0.70(+2.48%) |
Jun 24, 2014 | 28.15 | 28.52 | 27.94 | 28.12 | 44,181,916 | -0.02(-0.06%) |
Jun 23, 2014 | 27.65 | 28.14 | 27.61 | 28.14 | 30,724,012 | +0.43(+1.54%) |
Jun 20, 2014 | 27.73 | 27.77 | 27.41 | 27.71 | 90,288,800 | +0.07(+0.26%) |
Jun 19, 2014 | 27.60 | 27.64 | 27.32 | 27.64 | 49,188,336 | +0.08(+0.28%) |
Jun 18, 2014 | 27.14 | 27.57 | 27.09 | 27.56 | 34,809,388 | +0.52(+1.91%) |
Jun 17, 2014 | 27.10 | 27.16 | 26.86 | 27.05 | 28,911,032 | -0.06(-0.23%) |
Jun 16, 2014 | 27.36 | 27.37 | 26.97 | 27.11 | 34,074,984 | -0.37(-1.36%) |
Jun 13, 2014 | 27.51 | 27.51 | 27.17 | 27.48 | 24,438,134 | +0.02(+0.07%) |
Jun 12, 2014 | 27.76 | 27.79 | 27.32 | 27.46 | 29,196,638 | -0.37(-1.34%) |
Jun 11, 2014 | 27.79 | 27.89 | 27.64 | 27.83 | 21,993,470 | -0.09(-0.31%) |
Jun 10, 2014 | 27.92 | 28.07 | 27.79 | 27.92 | 26,971,624 | +0.21(+0.76%) |
Jun 06, 2014 | 27.80 | 27.80 | 27.34 | 27.71 | 34,786,520 | +0.12(+0.44%) |
Jun 05, 2014 | 27.21 | 27.64 | 27.12 | 27.59 | 33,801,304 | +0.46(+1.70%) |
Jun 04, 2014 | 26.97 | 27.32 | 26.83 | 27.13 | 36,365,072 | -0.01(-0.05%) |
Jun 03, 2014 | 27.44 | 27.51 | 27.02 | 27.14 | 37,273,288 | -0.45(-1.62%) |
Jun 02, 2014 | 27.93 | 27.93 | 27.18 | 27.59 | 28,689,032 | -0.30(-1.06%) |
May 30, 2014 | 27.93 | 27.96 | 27.69 | 27.89 | 35,473,220 | -0.01(-0.03%) |
May 29, 2014 | 28.06 | 28.09 | 27.83 | 27.90 | 27,038,222 | -0.08(-0.28%) |
May 28, 2014 | 28.12 | 28.28 | 27.94 | 27.98 | 33,027,288 | -0.21(-0.75%) |
May 27, 2014 | 27.69 | 28.19 | 27.61 | 28.19 | 42,082,164 | +0.66(+2.40%) |
May 23, 2014 | 27.26 | 27.53 | 27.53 | 27.53 | 38,792,188 | +0.35(+1.28%) |
May 22, 2014 | 26.95 | 27.19 | 26.93 | 27.18 | 19,694,088 | +0.34(+1.26%) |
May 21, 2014 | 26.54 | 26.85 | 26.49 | 26.84 | 23,821,106 | +0.46(+1.73%) |
May 20, 2014 | 26.38 | 26.71 | 26.21 | 26.39 | 35,618,600 | +0.05(+0.17%) |
May 19, 2014 | 25.88 | 26.39 | 25.78 | 26.34 | 25,575,980 | +0.41(+1.58%) |
May 16, 2014 | 25.97 | 25.99 | 25.67 | 25.93 | 29,748,936 | +0.03(+0.13%) |
May 15, 2014 | 26.18 | 26.19 | 25.77 | 25.90 | 34,005,996 | -0.33(-1.27%) |
May 14, 2014 | 26.55 | 26.55 | 26.16 | 26.23 | 23,830,242 | -0.32(-1.21%) |
May 13, 2014 | 26.44 | 26.70 | 26.37 | 26.55 | 33,029,096 | +0.16(+0.60%) |
May 12, 2014 | 26.07 | 26.41 | 25.85 | 26.39 | 38,205,396 | +0.56(+2.16%) |
May 09, 2014 | 25.44 | 25.89 | 25.11 | 25.84 | 48,844,768 | +0.38(+1.51%) |
May 08, 2014 | 25.32 | 25.76 | 25.22 | 25.45 | 40,382,544 | +0.05(+0.20%) |
May 07, 2014 | 25.69 | 25.73 | 25.07 | 25.40 | 64,507,084 | -0.26(-1.01%) |
May 06, 2014 | 26.16 | 26.24 | 25.65 | 25.66 | 32,378,196 | -0.63(-2.40%) |
May 05, 2014 | 26.14 | 26.34 | 25.97 | 26.29 | 20,488,724 | -0.01(-0.02%) |
May 02, 2014 | 26.58 | 26.60 | 26.18 | 26.29 | 33,831,824 | -0.17(-0.64%) |