Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.68 | 31.00 | 29.65 | 30.45 | 21,653,720 | +1.64(+5.70%) |
Jul 30, 2014 | 29.03 | 29.23 | 28.62 | 28.81 | 8,683,362 | -0.24(-0.82%) |
Jul 29, 2014 | 28.64 | 29.36 | 28.58 | 29.05 | 11,110,180 | +0.67(+2.37%) |
Jul 28, 2014 | 28.76 | 28.95 | 28.32 | 28.38 | 7,609,462 | -0.29(-1.01%) |
Jul 25, 2014 | 28.27 | 28.70 | 28.15 | 28.67 | 8,395,363 | +0.42(+1.49%) |
Jul 24, 2014 | 28.02 | 28.54 | 28.00 | 28.25 | 7,593,080 | +0.30(+1.07%) |
Jul 23, 2014 | 27.83 | 28.21 | 27.68 | 27.95 | 5,824,946 | +0.30(+1.08%) |
Jul 22, 2014 | 27.86 | 28.09 | 27.61 | 27.65 | 7,118,540 | -0.05(-0.18%) |
Jul 21, 2014 | 28.11 | 28.15 | 27.67 | 27.70 | 6,992,053 | -0.36(-1.27%) |
Jul 18, 2014 | 28.21 | 28.33 | 28.01 | 28.06 | 7,382,048 | +0.06(+0.21%) |
Jul 17, 2014 | 28.46 | 28.65 | 27.96 | 28.00 | 7,197,958 | -0.61(-2.14%) |
Jul 16, 2014 | 28.90 | 29.06 | 28.45 | 28.61 | 6,998,920 | -0.22(-0.75%) |
Jul 15, 2014 | 28.26 | 29.05 | 28.18 | 28.83 | 8,901,732 | +0.34(+1.20%) |
Jul 14, 2014 | 28.90 | 28.92 | 28.37 | 28.48 | 6,665,851 | -0.28(-0.99%) |
Jul 11, 2014 | 28.72 | 29.03 | 28.43 | 28.77 | 7,784,766 | +0.53(+1.87%) |
Jul 10, 2014 | 28.19 | 28.41 | 27.99 | 28.24 | 8,980,926 | -0.25(-0.87%) |
Jul 09, 2014 | 28.48 | 28.68 | 28.15 | 28.49 | 6,890,120 | +0.09(+0.33%) |
Jul 08, 2014 | 29.03 | 29.06 | 28.38 | 28.39 | 8,905,449 | -0.60(-2.06%) |
Jul 07, 2014 | 29.34 | 29.55 | 28.85 | 28.99 | 7,225,078 | -0.52(-1.77%) |
Jul 03, 2014 | 29.19 | 29.51 | 29.51 | 29.51 | 11,851,779 | +0.37(+1.28%) |
Jul 02, 2014 | 28.55 | 29.31 | 28.52 | 29.14 | 8,607,935 | +0.46(+1.62%) |
Jul 01, 2014 | 28.55 | 28.81 | 28.41 | 28.68 | 7,918,975 | +0.20(+0.69%) |
Jun 30, 2014 | 28.95 | 29.01 | 28.43 | 28.48 | 10,636,353 | -0.49(-1.68%) |
Jun 27, 2014 | 29.56 | 29.64 | 28.88 | 28.96 | 20,074,694 | -0.56(-1.89%) |
Jun 26, 2014 | 29.42 | 29.78 | 29.22 | 29.52 | 13,224,536 | -0.01(-0.05%) |
Jun 25, 2014 | 29.46 | 29.95 | 28.44 | 29.54 | 37,789,312 | -2.00(-6.34%) |
Jun 24, 2014 | 32.49 | 32.60 | 31.48 | 31.54 | 8,469,203 | -0.92(-2.84%) |
Jun 23, 2014 | 32.76 | 32.89 | 32.38 | 32.46 | 5,299,132 | -0.23(-0.70%) |
Jun 20, 2014 | 32.82 | 32.91 | 32.46 | 32.69 | 9,778,252 | -0.00(-0.01%) |
Jun 19, 2014 | 32.46 | 32.74 | 32.38 | 32.69 | 8,061,586 | +0.36(+1.11%) |
Jun 18, 2014 | 31.61 | 32.42 | 31.29 | 32.33 | 9,251,909 | +0.75(+2.38%) |
Jun 17, 2014 | 31.28 | 31.62 | 30.95 | 31.58 | 10,574,186 | +0.26(+0.83%) |
Jun 16, 2014 | 31.51 | 31.63 | 31.28 | 31.32 | 5,266,585 | -0.20(-0.64%) |
Jun 13, 2014 | 31.67 | 31.80 | 31.43 | 31.53 | 5,657,178 | -0.08(-0.27%) |
Jun 12, 2014 | 31.41 | 31.68 | 30.95 | 31.61 | 11,401,373 | +0.35(+1.12%) |
Jun 11, 2014 | 31.04 | 31.34 | 31.01 | 31.26 | 5,865,054 | +0.00(+0.00%) |
Jun 10, 2014 | 31.92 | 31.94 | 31.07 | 31.26 | 11,323,301 | -0.73(-2.28%) |
Jun 06, 2014 | 32.24 | 32.24 | 31.68 | 31.99 | 5,698,297 | -0.08(-0.24%) |
Jun 05, 2014 | 32.15 | 32.38 | 31.81 | 32.06 | 11,958,396 | +0.02(+0.07%) |
Jun 04, 2014 | 32.10 | 32.46 | 31.83 | 32.04 | 7,708,176 | -0.09(-0.28%) |
Jun 03, 2014 | 32.74 | 32.76 | 32.10 | 32.13 | 6,450,011 | -0.59(-1.82%) |
Jun 02, 2014 | 32.78 | 32.84 | 32.34 | 32.73 | 4,649,110 | +0.12(+0.37%) |
May 30, 2014 | 32.65 | 32.83 | 32.38 | 32.61 | 5,854,917 | -0.15(-0.47%) |
May 29, 2014 | 32.27 | 32.82 | 31.75 | 32.76 | 7,087,593 | +0.89(+2.79%) |
May 28, 2014 | 31.87 | 32.53 | 31.73 | 31.87 | 10,346,292 | +0.15(+0.48%) |
May 27, 2014 | 31.81 | 32.00 | 31.57 | 31.72 | 6,627,127 | -0.07(-0.22%) |
May 23, 2014 | 31.69 | 31.79 | 31.79 | 31.79 | 12,681,299 | -0.15(-0.48%) |
May 22, 2014 | 31.94 | 32.78 | 31.82 | 31.94 | 6,846,341 | -0.05(-0.15%) |
May 21, 2014 | 32.39 | 32.58 | 31.63 | 31.99 | 7,739,315 | -0.34(-1.06%) |
May 20, 2014 | 32.33 | 32.95 | 32.23 | 32.33 | 6,403,104 | -0.09(-0.28%) |
May 19, 2014 | 32.21 | 32.68 | 32.14 | 32.42 | 6,691,742 | +0.09(+0.28%) |
May 16, 2014 | 32.62 | 32.69 | 32.15 | 32.33 | 5,946,100 | -0.31(-0.95%) |
May 15, 2014 | 33.11 | 33.12 | 32.36 | 32.64 | 8,176,678 | -0.70(-2.09%) |
May 14, 2014 | 33.28 | 33.77 | 32.65 | 33.34 | 7,430,367 | +0.02(+0.07%) |
May 13, 2014 | 33.58 | 33.97 | 31.24 | 33.32 | 7,489,596 | -0.09(-0.28%) |
May 12, 2014 | 33.39 | 33.82 | 33.25 | 33.41 | 6,654,536 | +0.27(+0.80%) |
May 09, 2014 | 33.83 | 33.83 | 32.93 | 33.14 | 6,684,120 | -0.54(-1.62%) |
May 08, 2014 | 34.56 | 34.90 | 33.52 | 33.69 | 8,563,005 | -0.88(-2.53%) |
May 07, 2014 | 35.03 | 35.15 | 34.36 | 34.56 | 7,968,222 | -0.54(-1.54%) |
May 06, 2014 | 34.71 | 35.47 | 34.61 | 35.11 | 10,603,192 | +0.32(+0.92%) |
May 05, 2014 | 34.62 | 35.12 | 34.28 | 34.79 | 8,410,637 | +0.02(+0.06%) |
May 02, 2014 | 34.72 | 35.22 | 34.28 | 34.76 | 7,562,623 | +0.11(+0.32%) |