Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 28.78 | 28.93 | 28.58 | 28.61 | 21,164,528 | -0.24(-0.83%) |
Jul 30, 2014 | 29.45 | 29.49 | 28.84 | 28.85 | 27,943,268 | -0.53(-1.81%) |
Jul 29, 2014 | 29.67 | 29.69 | 29.44 | 29.38 | 14,933,584 | -0.24(-0.81%) |
Jul 28, 2014 | 29.84 | 29.85 | 29.57 | 29.62 | 16,083,332 | -0.23(-0.78%) |
Jul 25, 2014 | 29.79 | 29.88 | 29.71 | 29.85 | 14,847,493 | +0.02(+0.07%) |
Jul 24, 2014 | 29.83 | 29.92 | 29.60 | 29.83 | 20,404,770 | +0.12(+0.39%) |
Jul 23, 2014 | 29.84 | 29.89 | 29.58 | 29.71 | 24,046,220 | -0.28(-0.92%) |
Jul 22, 2014 | 29.92 | 30.09 | 29.57 | 29.99 | 33,902,224 | -0.88(-2.85%) |
Jul 21, 2014 | 30.67 | 30.99 | 30.64 | 30.87 | 24,166,360 | -0.02(-0.07%) |
Jul 18, 2014 | 30.68 | 30.92 | 30.59 | 30.89 | 26,470,686 | +0.30(+0.98%) |
Jul 17, 2014 | 30.53 | 30.69 | 30.45 | 30.59 | 13,682,131 | -0.07(-0.24%) |
Jul 16, 2014 | 30.77 | 30.86 | 30.59 | 30.67 | 14,190,067 | +0.01(+0.05%) |
Jul 15, 2014 | 30.88 | 30.88 | 30.54 | 30.65 | 14,479,153 | -0.20(-0.66%) |
Jul 14, 2014 | 30.57 | 30.86 | 30.56 | 30.86 | 16,244,326 | +0.30(+0.98%) |
Jul 11, 2014 | 30.67 | 30.76 | 30.49 | 30.56 | 13,423,183 | -0.21(-0.69%) |
Jul 10, 2014 | 30.26 | 30.79 | 30.25 | 30.77 | 17,256,816 | +0.23(+0.74%) |
Jul 09, 2014 | 30.53 | 30.70 | 30.43 | 30.54 | 13,586,120 | +0.01(+0.02%) |
Jul 08, 2014 | 30.56 | 30.76 | 30.51 | 30.54 | 13,858,413 | -0.15(-0.47%) |
Jul 07, 2014 | 30.55 | 30.72 | 30.53 | 30.68 | 12,348,655 | -0.07(-0.21%) |
Jul 03, 2014 | 30.77 | 30.75 | 30.75 | 30.75 | 10,353,050 | -0.04(-0.14%) |
Jul 02, 2014 | 30.80 | 30.88 | 30.69 | 30.79 | 9,137,914 | +0.00(+0.00%) |
Jul 01, 2014 | 30.86 | 30.91 | 30.69 | 30.79 | 15,762,857 | -0.05(-0.17%) |
Jun 30, 2014 | 30.56 | 30.94 | 30.45 | 30.84 | 19,309,700 | +0.12(+0.40%) |
Jun 27, 2014 | 30.57 | 30.79 | 30.51 | 30.72 | 25,649,354 | +0.12(+0.38%) |
Jun 26, 2014 | 30.51 | 30.62 | 30.42 | 30.60 | 23,200,406 | +0.05(+0.17%) |
Jun 25, 2014 | 30.29 | 30.56 | 30.19 | 30.55 | 24,173,094 | +0.08(+0.26%) |
Jun 24, 2014 | 30.23 | 30.50 | 30.19 | 30.47 | 20,519,720 | +0.09(+0.29%) |
Jun 23, 2014 | 30.19 | 30.39 | 30.09 | 30.38 | 17,991,640 | +0.03(+0.10%) |
Jun 20, 2014 | 30.48 | 30.49 | 30.24 | 30.35 | 32,144,454 | -0.07(-0.24%) |
Jun 19, 2014 | 30.24 | 30.48 | 30.24 | 30.43 | 18,232,812 | +0.17(+0.55%) |
Jun 18, 2014 | 29.70 | 30.27 | 29.67 | 30.26 | 25,358,744 | +0.47(+1.56%) |
Jun 17, 2014 | 29.98 | 30.00 | 29.57 | 29.79 | 36,975,120 | +0.19(+0.64%) |
Jun 16, 2014 | 29.26 | 29.68 | 29.23 | 29.60 | 17,543,798 | +0.21(+0.72%) |
Jun 13, 2014 | 29.41 | 29.51 | 29.30 | 29.39 | 12,641,403 | -0.04(-0.12%) |
Jun 12, 2014 | 29.42 | 29.62 | 29.39 | 29.43 | 15,885,909 | -0.10(-0.33%) |
Jun 11, 2014 | 29.61 | 29.67 | 29.48 | 29.53 | 13,351,443 | -0.15(-0.51%) |
Jun 10, 2014 | 29.51 | 29.74 | 29.49 | 29.68 | 12,591,549 | +0.06(+0.20%) |
Jun 06, 2014 | 29.58 | 29.67 | 29.51 | 29.62 | 12,123,257 | +0.07(+0.24%) |
Jun 05, 2014 | 29.43 | 29.63 | 29.36 | 29.55 | 14,020,409 | +0.07(+0.25%) |
Jun 04, 2014 | 29.56 | 29.57 | 29.42 | 29.48 | 10,841,158 | -0.07(-0.22%) |
Jun 03, 2014 | 29.43 | 29.63 | 29.42 | 29.54 | 14,507,331 | +0.01(+0.05%) |
Jun 02, 2014 | 29.45 | 29.55 | 29.40 | 29.53 | 10,321,834 | -0.04(-0.12%) |
May 30, 2014 | 29.30 | 29.57 | 29.26 | 29.56 | 14,455,652 | +0.18(+0.61%) |
May 29, 2014 | 29.40 | 29.53 | 29.34 | 29.38 | 13,635,639 | +0.06(+0.20%) |
May 28, 2014 | 29.41 | 29.54 | 29.29 | 29.32 | 10,413,362 | -0.14(-0.47%) |
May 27, 2014 | 29.31 | 29.50 | 29.25 | 29.46 | 15,613,214 | +0.14(+0.47%) |
May 23, 2014 | 29.36 | 29.32 | 29.32 | 29.32 | 8,656,149 | -0.00(-0.02%) |
May 22, 2014 | 29.46 | 29.51 | 29.29 | 29.33 | 7,656,885 | -0.20(-0.69%) |
May 21, 2014 | 29.30 | 29.54 | 29.27 | 29.53 | 11,824,586 | +0.21(+0.71%) |
May 20, 2014 | 29.48 | 29.58 | 29.32 | 29.32 | 13,337,681 | -0.09(-0.32%) |
May 19, 2014 | 29.34 | 29.43 | 29.21 | 29.42 | 10,446,178 | -0.13(-0.44%) |
May 16, 2014 | 29.28 | 29.56 | 29.23 | 29.55 | 19,130,336 | +0.27(+0.91%) |
May 15, 2014 | 29.35 | 29.60 | 29.22 | 29.28 | 17,108,146 | -0.27(-0.90%) |
May 14, 2014 | 29.64 | 29.75 | 29.50 | 29.55 | 13,887,417 | -0.16(-0.54%) |
May 13, 2014 | 29.50 | 29.79 | 29.50 | 29.71 | 16,023,348 | +0.21(+0.71%) |
May 12, 2014 | 29.54 | 29.61 | 29.40 | 29.50 | 12,309,246 | -0.04(-0.12%) |
May 09, 2014 | 29.47 | 29.59 | 29.42 | 29.53 | 11,785,213 | +0.10(+0.34%) |
May 08, 2014 | 29.52 | 29.60 | 29.37 | 29.43 | 11,792,936 | -0.13(-0.44%) |
May 07, 2014 | 29.41 | 29.61 | 29.36 | 29.56 | 15,357,022 | +0.30(+1.04%) |
May 06, 2014 | 29.28 | 29.38 | 29.23 | 29.26 | 12,432,534 | -0.20(-0.66%) |
May 05, 2014 | 29.37 | 29.58 | 29.30 | 29.45 | 14,025,257 | -0.14(-0.46%) |
May 02, 2014 | 29.48 | 29.60 | 29.36 | 29.59 | 19,647,312 | +0.12(+0.42%) |