Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.59 | 30.66 | 29.29 | 29.98 | 66,052,044 | -1.94(-6.09%) |
Jul 30, 2014 | 31.77 | 32.13 | 31.68 | 31.92 | 16,305,014 | +0.39(+1.24%) |
Jul 29, 2014 | 31.54 | 31.90 | 31.36 | 31.53 | 19,744,654 | +0.15(+0.47%) |
Jul 28, 2014 | 32.72 | 32.83 | 31.31 | 31.38 | 34,842,988 | -1.41(-4.31%) |
Jul 25, 2014 | 33.06 | 33.19 | 32.61 | 32.79 | 20,030,280 | -0.45(-1.36%) |
Jul 24, 2014 | 33.24 | 33.64 | 33.00 | 33.25 | 23,121,450 | +0.20(+0.59%) |
Jul 23, 2014 | 32.92 | 33.15 | 32.63 | 33.05 | 21,237,618 | +0.05(+0.15%) |
Jul 22, 2014 | 32.73 | 33.06 | 32.39 | 33.00 | 14,616,466 | +0.55(+1.69%) |
Jul 21, 2014 | 32.38 | 32.73 | 31.99 | 32.45 | 16,043,845 | -0.08(-0.24%) |
Jul 18, 2014 | 32.56 | 33.12 | 32.38 | 32.53 | 29,074,454 | +0.10(+0.30%) |
Jul 17, 2014 | 33.20 | 33.36 | 32.37 | 32.43 | 37,579,556 | -1.56(-4.59%) |
Jul 16, 2014 | 33.78 | 34.20 | 33.59 | 33.99 | 30,969,010 | +0.61(+1.82%) |
Jul 15, 2014 | 33.09 | 33.52 | 32.75 | 33.38 | 27,672,256 | +0.42(+1.28%) |
Jul 14, 2014 | 32.51 | 33.10 | 32.31 | 32.96 | 20,688,732 | +0.78(+2.41%) |
Jul 11, 2014 | 32.22 | 32.55 | 32.03 | 32.19 | 19,228,474 | +0.03(+0.09%) |
Jul 10, 2014 | 31.58 | 32.48 | 31.20 | 32.16 | 33,509,390 | -0.12(-0.36%) |
Jul 09, 2014 | 31.98 | 32.32 | 31.26 | 32.27 | 40,024,308 | -0.24(-0.72%) |
Jul 08, 2014 | 32.19 | 32.65 | 31.52 | 32.51 | 35,231,332 | +0.27(+0.82%) |
Jul 07, 2014 | 32.98 | 33.02 | 32.16 | 32.24 | 21,733,872 | -0.85(-2.58%) |
Jul 03, 2014 | 33.45 | 33.10 | 33.10 | 33.10 | 14,148,910 | -0.03(-0.09%) |
Jul 02, 2014 | 33.36 | 33.63 | 32.91 | 33.13 | 27,106,178 | -0.22(-0.65%) |
Jul 01, 2014 | 32.62 | 33.85 | 32.45 | 33.34 | 36,998,220 | +1.01(+3.13%) |
Jun 30, 2014 | 31.46 | 32.43 | 31.30 | 32.33 | 31,590,412 | +1.41(+4.57%) |
Jun 27, 2014 | 31.28 | 31.33 | 30.86 | 30.92 | 47,670,748 | -0.48(-1.53%) |
Jun 26, 2014 | 31.70 | 31.79 | 31.20 | 31.40 | 20,701,254 | -0.33(-1.05%) |
Jun 25, 2014 | 31.74 | 32.13 | 31.29 | 31.73 | 30,295,460 | -0.16(-0.49%) |
Jun 24, 2014 | 30.92 | 32.35 | 30.58 | 31.89 | 60,440,524 | +1.22(+3.97%) |
Jun 23, 2014 | 31.69 | 31.70 | 30.66 | 30.67 | 48,192,908 | -0.58(-1.85%) |
Jun 20, 2014 | 31.28 | 31.33 | 30.81 | 31.25 | 28,806,010 | +0.04(+0.13%) |
Jun 19, 2014 | 31.49 | 31.57 | 30.96 | 31.21 | 22,699,062 | -0.25(-0.78%) |
Jun 18, 2014 | 31.77 | 31.82 | 31.11 | 31.46 | 30,611,988 | -0.19(-0.59%) |
Jun 17, 2014 | 31.40 | 31.79 | 31.35 | 31.65 | 25,646,366 | +0.33(+1.07%) |
Jun 16, 2014 | 30.84 | 31.59 | 30.69 | 31.31 | 35,706,128 | +0.73(+2.37%) |
Jun 13, 2014 | 30.56 | 30.88 | 30.48 | 30.59 | 23,719,854 | +0.31(+1.02%) |
Jun 12, 2014 | 30.49 | 30.64 | 29.98 | 30.28 | 28,648,030 | -0.13(-0.44%) |
Jun 11, 2014 | 30.08 | 31.01 | 29.56 | 30.41 | 56,367,924 | +1.45(+5.02%) |
Jun 10, 2014 | 28.46 | 28.99 | 28.05 | 28.96 | 24,465,676 | -0.03(-0.10%) |
Jun 06, 2014 | 28.60 | 29.00 | 28.51 | 28.99 | 18,669,484 | +0.49(+1.72%) |
Jun 05, 2014 | 28.55 | 28.93 | 28.37 | 28.50 | 22,249,864 | +0.07(+0.24%) |
Jun 04, 2014 | 28.04 | 28.47 | 27.94 | 28.43 | 14,627,771 | +0.29(+1.05%) |
Jun 03, 2014 | 28.03 | 28.39 | 27.87 | 28.13 | 14,267,007 | +0.01(+0.03%) |
Jun 02, 2014 | 28.07 | 28.18 | 27.52 | 28.12 | 14,788,026 | +0.07(+0.24%) |
May 30, 2014 | 28.09 | 28.36 | 27.86 | 28.05 | 24,531,708 | +0.01(+0.04%) |
May 29, 2014 | 28.25 | 28.49 | 27.90 | 28.04 | 23,719,758 | -0.03(-0.11%) |
May 28, 2014 | 27.77 | 28.38 | 27.64 | 28.07 | 25,794,818 | +0.54(+1.96%) |
May 27, 2014 | 27.01 | 27.58 | 26.97 | 27.53 | 23,944,626 | +0.72(+2.67%) |
May 23, 2014 | 26.67 | 26.82 | 26.82 | 26.82 | 12,643,615 | +0.05(+0.18%) |
May 22, 2014 | 26.52 | 26.79 | 26.37 | 26.77 | 10,283,308 | +0.28(+1.07%) |
May 21, 2014 | 26.43 | 26.70 | 26.30 | 26.48 | 19,384,038 | +0.43(+1.66%) |
May 20, 2014 | 26.46 | 26.65 | 25.67 | 26.05 | 22,137,882 | -0.38(-1.45%) |
May 19, 2014 | 25.88 | 26.49 | 25.67 | 26.44 | 22,299,636 | +0.89(+3.50%) |
May 16, 2014 | 25.36 | 25.86 | 25.06 | 25.54 | 20,271,644 | +0.17(+0.66%) |
May 15, 2014 | 26.31 | 26.39 | 24.78 | 25.38 | 42,244,080 | -0.98(-3.72%) |
May 14, 2014 | 27.01 | 27.14 | 26.28 | 26.36 | 25,930,822 | -0.76(-2.79%) |
May 13, 2014 | 26.98 | 27.26 | 26.72 | 27.11 | 28,650,302 | +0.12(+0.44%) |
May 12, 2014 | 26.52 | 27.02 | 26.44 | 26.99 | 22,782,338 | +0.66(+2.50%) |
May 09, 2014 | 26.45 | 26.55 | 25.95 | 26.34 | 21,073,802 | -0.09(-0.33%) |
May 08, 2014 | 25.85 | 26.89 | 25.74 | 26.43 | 27,500,716 | +0.51(+1.95%) |
May 07, 2014 | 26.19 | 26.37 | 25.56 | 25.92 | 24,939,592 | -0.26(-0.99%) |
May 06, 2014 | 26.33 | 26.67 | 26.01 | 26.18 | 23,390,040 | -0.06(-0.22%) |
May 05, 2014 | 25.76 | 26.34 | 25.46 | 26.24 | 21,506,416 | +0.42(+1.63%) |
May 02, 2014 | 25.77 | 26.14 | 25.58 | 25.82 | 18,682,184 | +0.06(+0.23%) |