Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.85 | 31.00 | 30.46 | 30.55 | 39,364,272 | -0.81(-2.59%) |
Jul 30, 2014 | 32.23 | 32.25 | 31.27 | 31.36 | 9,440,133 | -0.80(-2.48%) |
Jul 29, 2014 | 33.43 | 33.73 | 32.05 | 32.16 | 11,370,461 | -1.14(-3.43%) |
Jul 28, 2014 | 33.61 | 34.39 | 33.10 | 33.30 | 9,565,179 | +0.84(+2.58%) |
Jul 25, 2014 | 31.97 | 32.51 | 31.97 | 32.46 | 2,795,463 | -0.19(-0.58%) |
Jul 24, 2014 | 32.19 | 32.70 | 32.06 | 32.65 | 3,129,583 | +0.39(+1.22%) |
Jul 23, 2014 | 32.43 | 32.64 | 32.23 | 32.26 | 2,192,970 | -0.21(-0.63%) |
Jul 22, 2014 | 31.96 | 32.54 | 31.89 | 32.46 | 2,569,310 | +0.64(+2.01%) |
Jul 21, 2014 | 32.33 | 32.33 | 31.71 | 31.82 | 3,257,730 | -0.59(-1.82%) |
Jul 18, 2014 | 32.02 | 32.54 | 31.96 | 32.42 | 2,085,535 | +0.34(+1.08%) |
Jul 17, 2014 | 32.23 | 32.42 | 31.90 | 32.07 | 2,215,067 | -0.14(-0.43%) |
Jul 16, 2014 | 32.37 | 32.55 | 32.06 | 32.21 | 2,502,305 | -0.02(-0.08%) |
Jul 15, 2014 | 32.78 | 32.81 | 32.17 | 32.23 | 3,414,318 | -0.48(-1.48%) |
Jul 14, 2014 | 32.68 | 32.85 | 32.51 | 32.72 | 3,265,820 | +0.14(+0.43%) |
Jul 11, 2014 | 31.91 | 32.61 | 31.91 | 32.58 | 3,122,833 | +0.45(+1.41%) |
Jul 10, 2014 | 31.59 | 32.26 | 31.49 | 32.13 | 3,146,985 | +0.26(+0.82%) |
Jul 09, 2014 | 32.28 | 32.42 | 31.82 | 31.87 | 4,511,770 | -0.35(-1.10%) |
Jul 08, 2014 | 32.09 | 32.28 | 32.02 | 32.22 | 5,046,147 | +0.18(+0.56%) |
Jul 07, 2014 | 31.56 | 32.11 | 31.50 | 32.04 | 4,786,966 | +0.42(+1.32%) |
Jul 03, 2014 | 32.10 | 31.62 | 31.62 | 31.62 | 4,273,002 | -0.37(-1.16%) |
Jul 02, 2014 | 31.13 | 32.15 | 30.99 | 31.99 | 8,873,327 | +0.90(+2.88%) |
Jul 01, 2014 | 30.79 | 31.49 | 30.77 | 31.09 | 7,116,502 | +0.27(+0.88%) |
Jun 30, 2014 | 30.56 | 30.84 | 30.32 | 30.82 | 5,817,390 | +0.08(+0.27%) |
Jun 27, 2014 | 30.35 | 30.75 | 30.19 | 30.74 | 4,833,675 | +0.34(+1.11%) |
Jun 26, 2014 | 29.91 | 30.42 | 29.78 | 30.40 | 6,057,950 | +0.53(+1.79%) |
Jun 25, 2014 | 29.50 | 29.94 | 29.30 | 29.87 | 3,788,449 | +0.29(+0.97%) |
Jun 24, 2014 | 29.77 | 29.99 | 29.48 | 29.58 | 4,106,303 | -0.20(-0.66%) |
Jun 23, 2014 | 29.89 | 30.07 | 29.71 | 29.78 | 3,395,290 | -0.14(-0.47%) |
Jun 20, 2014 | 29.62 | 30.02 | 29.50 | 29.92 | 7,776,472 | +0.39(+1.31%) |
Jun 19, 2014 | 29.63 | 29.65 | 29.38 | 29.53 | 6,273,583 | -0.06(-0.19%) |
Jun 18, 2014 | 29.48 | 29.80 | 29.30 | 29.59 | 9,696,889 | +0.47(+1.61%) |
Jun 17, 2014 | 28.89 | 29.15 | 28.83 | 29.12 | 4,370,262 | +0.26(+0.91%) |
Jun 16, 2014 | 29.11 | 29.15 | 28.66 | 28.86 | 4,917,450 | -0.23(-0.79%) |
Jun 13, 2014 | 28.87 | 29.15 | 28.78 | 29.09 | 7,219,524 | +0.21(+0.74%) |
Jun 12, 2014 | 29.34 | 29.48 | 28.76 | 28.88 | 9,609,404 | -0.76(-2.55%) |
Jun 11, 2014 | 29.60 | 29.84 | 29.25 | 29.63 | 8,045,364 | +0.02(+0.06%) |
Jun 10, 2014 | 30.22 | 30.35 | 29.16 | 29.62 | 17,768,930 | -3.33(-10.09%) |
Jun 06, 2014 | 33.37 | 33.51 | 32.84 | 32.94 | 6,554,160 | -0.64(-1.91%) |
Jun 05, 2014 | 34.10 | 34.17 | 33.42 | 33.58 | 7,124,633 | -0.44(-1.28%) |
Jun 04, 2014 | 34.61 | 34.79 | 33.95 | 34.02 | 6,023,005 | -0.53(-1.54%) |
Jun 03, 2014 | 34.72 | 35.82 | 34.52 | 34.55 | 9,839,892 | -1.08(-3.04%) |
Jun 02, 2014 | 34.94 | 35.69 | 34.91 | 35.63 | 3,586,229 | +0.77(+2.21%) |
May 30, 2014 | 35.05 | 35.68 | 34.76 | 34.86 | 5,720,211 | -0.65(-1.83%) |
May 29, 2014 | 34.80 | 36.13 | 34.63 | 35.51 | 13,503,444 | +2.05(+6.13%) |
May 28, 2014 | 34.04 | 34.17 | 33.44 | 33.46 | 5,555,405 | -0.59(-1.72%) |
May 27, 2014 | 32.79 | 34.32 | 32.76 | 34.05 | 7,540,095 | +1.49(+4.58%) |
May 23, 2014 | 32.24 | 32.55 | 32.55 | 32.55 | 2,751,289 | +0.52(+1.61%) |
May 22, 2014 | 32.55 | 32.64 | 31.69 | 32.04 | 4,108,888 | -0.57(-1.73%) |
May 21, 2014 | 33.32 | 33.39 | 32.55 | 32.60 | 3,496,207 | -0.70(-2.12%) |
May 20, 2014 | 33.60 | 33.77 | 33.19 | 33.31 | 3,892,048 | -0.27(-0.81%) |
May 19, 2014 | 33.34 | 33.65 | 33.23 | 33.58 | 2,047,118 | +0.06(+0.17%) |
May 16, 2014 | 33.43 | 33.65 | 33.18 | 33.52 | 3,294,996 | +0.25(+0.74%) |
May 15, 2014 | 32.82 | 33.30 | 32.50 | 33.27 | 3,242,901 | +0.37(+1.12%) |
May 14, 2014 | 32.82 | 33.15 | 32.64 | 32.91 | 2,387,751 | +0.04(+0.12%) |
May 13, 2014 | 32.67 | 33.19 | 32.67 | 32.87 | 2,989,133 | +0.22(+0.68%) |
May 12, 2014 | 32.52 | 32.66 | 32.46 | 32.64 | 3,496,318 | +0.33(+1.01%) |
May 09, 2014 | 32.05 | 32.36 | 31.99 | 32.32 | 3,321,750 | +0.22(+0.69%) |
May 08, 2014 | 32.14 | 32.59 | 31.89 | 32.09 | 4,907,147 | -0.06(-0.18%) |
May 07, 2014 | 31.44 | 32.18 | 31.40 | 32.15 | 4,747,388 | +0.80(+2.56%) |
May 06, 2014 | 31.60 | 31.71 | 31.14 | 31.35 | 6,445,367 | -0.16(-0.49%) |
May 05, 2014 | 33.22 | 33.37 | 31.40 | 31.50 | 13,405,756 | -3.45(-9.87%) |
May 02, 2014 | 34.70 | 35.12 | 34.52 | 34.96 | 2,996,515 | +0.20(+0.57%) |