Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.71 | 30.93 | 30.02 | 30.28 | 2,378,070 | -0.97(-3.10%) |
Jul 30, 2014 | 31.07 | 32.15 | 30.96 | 31.25 | 2,032,390 | +0.81(+2.66%) |
Jul 29, 2014 | 31.90 | 32.19 | 30.38 | 30.44 | 4,865,928 | +0.28(+0.93%) |
Jul 28, 2014 | 29.86 | 30.40 | 29.52 | 30.16 | 3,192,534 | -0.37(-1.21%) |
Jul 25, 2014 | 30.69 | 30.83 | 30.37 | 30.53 | 2,251,274 | -0.66(-2.12%) |
Jul 24, 2014 | 30.76 | 31.35 | 30.46 | 31.19 | 2,343,117 | +0.43(+1.40%) |
Jul 23, 2014 | 30.25 | 30.91 | 29.90 | 30.76 | 1,699,747 | +0.56(+1.85%) |
Jul 22, 2014 | 30.00 | 30.33 | 29.80 | 30.20 | 3,142,398 | +0.56(+1.89%) |
Jul 21, 2014 | 30.42 | 30.45 | 29.46 | 29.64 | 3,912,771 | -1.10(-3.58%) |
Jul 18, 2014 | 30.02 | 31.09 | 30.02 | 30.74 | 3,504,656 | +0.71(+2.36%) |
Jul 17, 2014 | 31.14 | 31.25 | 29.43 | 30.03 | 6,467,583 | -1.82(-5.71%) |
Jul 16, 2014 | 32.17 | 32.35 | 31.70 | 31.85 | 1,853,185 | -0.27(-0.84%) |
Jul 15, 2014 | 32.46 | 32.60 | 32.01 | 32.12 | 1,468,866 | -0.37(-1.14%) |
Jul 14, 2014 | 32.22 | 32.83 | 32.21 | 32.49 | 1,310,904 | +0.38(+1.18%) |
Jul 11, 2014 | 31.66 | 32.25 | 31.66 | 32.11 | 1,286,633 | +0.42(+1.33%) |
Jul 10, 2014 | 31.29 | 32.05 | 31.00 | 31.69 | 2,357,467 | -0.46(-1.43%) |
Jul 09, 2014 | 31.34 | 32.15 | 31.34 | 32.15 | 2,817,082 | +0.89(+2.85%) |
Jul 08, 2014 | 33.11 | 33.45 | 30.68 | 31.26 | 9,189,754 | -2.12(-6.35%) |
Jul 07, 2014 | 34.50 | 34.50 | 33.31 | 33.38 | 3,174,465 | -1.18(-3.41%) |
Jul 03, 2014 | 34.94 | 34.56 | 34.56 | 34.56 | 1,626,200 | -0.08(-0.23%) |
Jul 02, 2014 | 35.30 | 35.65 | 34.33 | 34.64 | 2,917,603 | -0.37(-1.06%) |
Jul 01, 2014 | 35.65 | 35.85 | 34.99 | 35.01 | 2,606,008 | -0.63(-1.77%) |
Jun 30, 2014 | 35.10 | 35.90 | 35.01 | 35.64 | 2,513,490 | +0.48(+1.37%) |
Jun 27, 2014 | 35.07 | 35.56 | 34.96 | 35.16 | 2,304,145 | +0.13(+0.37%) |
Jun 26, 2014 | 34.95 | 35.36 | 34.82 | 35.03 | 2,815,246 | +0.13(+0.37%) |
Jun 25, 2014 | 34.26 | 35.06 | 33.96 | 34.90 | 3,461,382 | +0.29(+0.84%) |
Jun 24, 2014 | 35.37 | 35.70 | 34.43 | 34.61 | 5,882,483 | -0.99(-2.78%) |
Jun 23, 2014 | 35.02 | 35.60 | 34.39 | 35.60 | 2,889,467 | +0.04(+0.11%) |
Jun 20, 2014 | 33.95 | 35.67 | 33.75 | 35.56 | 6,815,147 | +1.77(+5.24%) |
Jun 19, 2014 | 34.07 | 34.20 | 33.62 | 33.79 | 2,303,104 | -0.33(-0.95%) |
Jun 18, 2014 | 34.21 | 34.23 | 33.37 | 34.12 | 2,319,764 | +0.02(+0.07%) |
Jun 17, 2014 | 33.75 | 34.17 | 33.50 | 34.09 | 2,027,334 | +0.14(+0.41%) |
Jun 16, 2014 | 33.41 | 33.97 | 33.00 | 33.95 | 2,457,219 | +0.22(+0.65%) |
Jun 13, 2014 | 33.93 | 34.19 | 33.31 | 33.73 | 2,738,634 | -0.37(-1.09%) |
Jun 12, 2014 | 34.24 | 34.72 | 33.83 | 34.10 | 2,427,772 | -0.06(-0.18%) |
Jun 11, 2014 | 33.82 | 34.37 | 33.75 | 34.16 | 2,117,644 | +0.21(+0.62%) |
Jun 10, 2014 | 34.00 | 34.30 | 33.65 | 33.95 | 3,051,941 | +0.23(+0.68%) |
Jun 06, 2014 | 33.25 | 34.00 | 33.16 | 33.72 | 2,943,206 | +0.57(+1.72%) |
Jun 05, 2014 | 32.99 | 33.42 | 32.69 | 33.15 | 2,594,147 | +0.17(+0.52%) |
Jun 04, 2014 | 33.00 | 33.18 | 32.29 | 32.98 | 3,313,332 | +0.58(+1.79%) |
Jun 03, 2014 | 31.96 | 32.80 | 31.94 | 32.40 | 3,045,323 | +0.73(+2.31%) |
Jun 02, 2014 | 31.20 | 31.77 | 30.53 | 31.67 | 3,115,214 | +0.53(+1.70%) |
May 30, 2014 | 31.84 | 31.90 | 30.76 | 31.14 | 3,688,322 | -0.77(-2.41%) |
May 29, 2014 | 32.18 | 32.25 | 31.41 | 31.91 | 3,255,875 | +0.01(+0.03%) |
May 28, 2014 | 32.81 | 32.81 | 31.64 | 31.90 | 3,341,286 | -0.83(-2.54%) |
May 27, 2014 | 31.85 | 32.75 | 31.67 | 32.73 | 4,629,201 | +0.52(+1.61%) |
May 23, 2014 | 31.00 | 32.21 | 32.21 | 32.21 | 6,143,200 | +0.28(+0.88%) |
May 22, 2014 | 31.62 | 32.24 | 31.50 | 31.93 | 3,499,692 | +0.33(+1.04%) |
May 21, 2014 | 30.85 | 31.61 | 30.70 | 31.60 | 3,519,641 | +0.75(+2.43%) |
May 20, 2014 | 30.64 | 31.20 | 30.49 | 30.85 | 3,143,272 | +0.29(+0.95%) |
May 19, 2014 | 30.08 | 30.66 | 29.83 | 30.56 | 2,914,197 | +0.53(+1.76%) |
May 16, 2014 | 29.75 | 30.16 | 29.30 | 30.03 | 3,072,931 | +0.19(+0.64%) |
May 15, 2014 | 30.19 | 30.20 | 29.18 | 29.84 | 4,209,023 | -0.11(-0.37%) |
May 14, 2014 | 29.96 | 30.25 | 29.35 | 29.95 | 4,516,819 | +0.41(+1.39%) |
May 13, 2014 | 29.04 | 29.72 | 28.77 | 29.54 | 4,022,762 | +0.26(+0.89%) |
May 12, 2014 | 28.77 | 29.65 | 28.32 | 29.28 | 6,403,083 | +0.98(+3.46%) |
May 09, 2014 | 27.85 | 28.76 | 27.76 | 28.30 | 5,211,849 | +0.46(+1.65%) |
May 08, 2014 | 27.37 | 28.88 | 27.37 | 27.84 | 7,097,635 | +0.57(+2.09%) |
May 07, 2014 | 27.25 | 27.97 | 26.84 | 27.27 | 6,093,925 | +0.26(+0.96%) |
May 06, 2014 | 27.08 | 27.40 | 26.81 | 27.01 | 4,409,041 | +0.17(+0.63%) |
May 05, 2014 | 26.34 | 27.08 | 26.02 | 26.84 | 3,333,093 | +0.31(+1.17%) |
May 02, 2014 | 26.48 | 27.07 | 26.32 | 26.53 | 3,439,449 | -0.01(-0.04%) |