Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.94 | 31.23 | 29.75 | 30.90 | 14,361,204 | +0.42(+1.39%) |
Jul 30, 2014 | 29.14 | 30.86 | 28.79 | 30.47 | 31,357,988 | +4.95(+19.37%) |
Jul 29, 2014 | 25.81 | 26.19 | 25.49 | 25.53 | 8,502,035 | -0.16(-0.61%) |
Jul 28, 2014 | 25.61 | 25.83 | 25.38 | 25.68 | 4,910,477 | +0.11(+0.43%) |
Jul 25, 2014 | 25.37 | 25.80 | 25.09 | 25.57 | 3,869,942 | +0.22(+0.87%) |
Jul 24, 2014 | 25.78 | 25.87 | 25.23 | 25.35 | 5,281,611 | -0.28(-1.08%) |
Jul 23, 2014 | 25.29 | 25.86 | 25.25 | 25.63 | 5,246,371 | +0.30(+1.17%) |
Jul 22, 2014 | 25.20 | 25.60 | 25.19 | 25.33 | 7,221,623 | +0.32(+1.29%) |
Jul 21, 2014 | 25.46 | 25.87 | 24.75 | 25.01 | 9,112,922 | -0.25(-0.99%) |
Jul 18, 2014 | 24.56 | 25.55 | 24.53 | 25.26 | 7,137,141 | +0.72(+2.93%) |
Jul 17, 2014 | 24.54 | 24.89 | 24.38 | 24.54 | 6,191,156 | -0.22(-0.89%) |
Jul 16, 2014 | 24.26 | 24.78 | 24.05 | 24.76 | 7,798,482 | +0.80(+3.35%) |
Jul 15, 2014 | 24.21 | 24.56 | 23.68 | 23.96 | 9,052,140 | -0.18(-0.73%) |
Jul 14, 2014 | 25.45 | 25.45 | 24.09 | 24.13 | 16,167,317 | -1.37(-5.35%) |
Jul 11, 2014 | 24.71 | 26.11 | 24.31 | 25.50 | 17,140,456 | +0.79(+3.21%) |
Jul 10, 2014 | 24.50 | 25.25 | 24.45 | 24.71 | 8,388,797 | -0.30(-1.18%) |
Jul 09, 2014 | 25.09 | 25.36 | 24.85 | 25.00 | 6,180,341 | -0.04(-0.15%) |
Jul 08, 2014 | 25.02 | 25.24 | 24.61 | 25.04 | 5,290,522 | +0.05(+0.18%) |
Jul 07, 2014 | 24.96 | 25.22 | 24.65 | 24.99 | 5,876,108 | -0.24(-0.95%) |
Jul 03, 2014 | 25.04 | 25.23 | 25.23 | 25.23 | 5,551,041 | +0.38(+1.52%) |
Jul 02, 2014 | 24.05 | 24.91 | 24.03 | 24.85 | 8,404,540 | +0.87(+3.62%) |
Jul 01, 2014 | 24.28 | 24.83 | 23.70 | 23.99 | 36,542,888 | -0.04(-0.15%) |
Jun 30, 2014 | 23.73 | 24.11 | 23.59 | 24.02 | 4,926,876 | +0.02(+0.08%) |
Jun 27, 2014 | 23.89 | 24.11 | 23.63 | 24.01 | 4,467,264 | -0.07(-0.31%) |
Jun 26, 2014 | 23.97 | 24.27 | 23.69 | 24.08 | 3,712,445 | +0.23(+0.97%) |
Jun 25, 2014 | 23.57 | 23.97 | 23.49 | 23.85 | 4,162,140 | +0.18(+0.78%) |
Jun 24, 2014 | 23.45 | 24.31 | 23.25 | 23.66 | 8,388,861 | +0.16(+0.67%) |
Jun 23, 2014 | 23.66 | 24.14 | 23.45 | 23.51 | 5,838,090 | +0.06(+0.24%) |
Jun 20, 2014 | 23.30 | 23.48 | 22.93 | 23.45 | 5,417,666 | +0.01(+0.04%) |
Jun 19, 2014 | 23.33 | 23.62 | 23.08 | 23.44 | 5,870,471 | +0.06(+0.28%) |
Jun 18, 2014 | 22.65 | 23.40 | 22.52 | 23.38 | 6,699,404 | +0.60(+2.63%) |
Jun 17, 2014 | 22.10 | 22.83 | 21.87 | 22.78 | 5,897,283 | +0.60(+2.70%) |
Jun 16, 2014 | 22.08 | 22.40 | 21.95 | 22.18 | 4,402,659 | +0.08(+0.38%) |
Jun 13, 2014 | 21.72 | 22.14 | 21.68 | 22.10 | 4,503,383 | +0.37(+1.70%) |
Jun 12, 2014 | 22.42 | 22.42 | 21.69 | 21.73 | 5,756,157 | -0.87(-3.84%) |
Jun 11, 2014 | 22.00 | 22.69 | 21.85 | 22.59 | 5,757,636 | +0.59(+2.68%) |
Jun 10, 2014 | 22.09 | 22.26 | 21.68 | 22.00 | 4,501,600 | -0.22(-1.00%) |
Jun 06, 2014 | 22.19 | 22.35 | 22.00 | 22.23 | 3,992,537 | +0.28(+1.26%) |
Jun 05, 2014 | 21.64 | 22.15 | 21.55 | 21.95 | 5,089,328 | +0.30(+1.41%) |
Jun 04, 2014 | 20.93 | 21.87 | 20.89 | 21.64 | 7,864,872 | +0.67(+3.21%) |
Jun 03, 2014 | 20.85 | 21.08 | 20.73 | 20.97 | 4,393,473 | -0.02(-0.09%) |
Jun 02, 2014 | 21.33 | 21.39 | 20.84 | 20.99 | 6,325,674 | -0.27(-1.26%) |
May 30, 2014 | 21.96 | 21.99 | 21.15 | 21.26 | 8,185,830 | -1.02(-4.60%) |
May 29, 2014 | 21.86 | 22.35 | 21.72 | 22.28 | 5,909,382 | +0.44(+2.03%) |
May 28, 2014 | 22.31 | 22.43 | 21.64 | 21.84 | 6,600,889 | -0.56(-2.51%) |
May 27, 2014 | 22.30 | 22.57 | 22.24 | 22.40 | 3,475,101 | +0.18(+0.83%) |
May 23, 2014 | 22.05 | 22.22 | 22.22 | 22.22 | 3,354,600 | +0.19(+0.87%) |
May 22, 2014 | 22.09 | 22.23 | 21.99 | 22.02 | 3,259,399 | +0.01(+0.05%) |
May 21, 2014 | 22.23 | 22.34 | 21.77 | 22.01 | 6,500,188 | -0.11(-0.50%) |
May 20, 2014 | 23.07 | 23.10 | 21.99 | 22.12 | 9,821,188 | -1.02(-4.42%) |
May 19, 2014 | 23.10 | 23.27 | 22.95 | 23.15 | 3,836,867 | -0.04(-0.16%) |
May 16, 2014 | 23.13 | 23.19 | 22.64 | 23.18 | 4,148,723 | -0.11(-0.48%) |
May 15, 2014 | 23.48 | 23.52 | 22.97 | 23.30 | 4,140,908 | -0.19(-0.83%) |
May 14, 2014 | 23.90 | 24.02 | 23.42 | 23.49 | 4,596,451 | -0.43(-1.81%) |
May 13, 2014 | 23.83 | 24.36 | 23.74 | 23.92 | 6,347,180 | +0.04(+0.15%) |
May 12, 2014 | 23.34 | 23.92 | 23.25 | 23.89 | 5,267,231 | +0.87(+3.77%) |
May 09, 2014 | 23.32 | 23.38 | 22.80 | 23.02 | 5,087,066 | -0.40(-1.69%) |
May 08, 2014 | 23.21 | 23.81 | 23.14 | 23.41 | 5,246,762 | +0.16(+0.67%) |
May 07, 2014 | 23.27 | 23.51 | 23.00 | 23.26 | 5,494,912 | -0.17(-0.75%) |
May 06, 2014 | 23.69 | 23.74 | 23.29 | 23.43 | 4,629,304 | -0.24(-1.01%) |
May 05, 2014 | 24.11 | 24.11 | 23.51 | 23.67 | 5,693,807 | -0.58(-2.39%) |
May 02, 2014 | 23.97 | 24.42 | 23.87 | 24.25 | 4,027,430 | +0.30(+1.27%) |