Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.38 | 30.81 | 30.26 | 30.33 | 5,602,336 | -0.20(-0.66%) |
Jul 30, 2014 | 30.89 | 31.05 | 30.27 | 30.54 | 4,856,562 | -0.27(-0.87%) |
Jul 29, 2014 | 30.28 | 30.89 | 30.22 | 30.80 | 6,292,121 | +0.53(+1.76%) |
Jul 28, 2014 | 29.82 | 30.36 | 29.70 | 30.27 | 7,081,642 | +0.24(+0.80%) |
Jul 25, 2014 | 30.26 | 30.32 | 29.87 | 30.03 | 6,039,039 | -0.41(-1.36%) |
Jul 24, 2014 | 31.71 | 32.05 | 30.38 | 30.44 | 8,616,985 | -0.27(-0.87%) |
Jul 23, 2014 | 30.58 | 30.78 | 30.03 | 30.71 | 7,712,722 | +0.33(+1.09%) |
Jul 22, 2014 | 30.75 | 30.79 | 30.18 | 30.38 | 8,115,478 | -0.26(-0.84%) |
Jul 21, 2014 | 30.66 | 30.81 | 30.45 | 30.64 | 3,286,063 | -0.11(-0.36%) |
Jul 18, 2014 | 30.84 | 31.01 | 30.48 | 30.75 | 4,921,190 | +0.00(+0.00%) |
Jul 17, 2014 | 31.53 | 31.76 | 30.72 | 30.75 | 8,520,549 | -1.18(-3.69%) |
Jul 16, 2014 | 31.54 | 31.96 | 31.48 | 31.93 | 3,525,726 | +0.54(+1.73%) |
Jul 15, 2014 | 31.67 | 31.77 | 31.30 | 31.38 | 7,864,733 | -0.37(-1.16%) |
Jul 14, 2014 | 31.39 | 31.78 | 31.24 | 31.75 | 5,891,185 | +0.56(+1.80%) |
Jul 11, 2014 | 31.85 | 31.85 | 31.18 | 31.19 | 4,707,632 | -0.78(-2.45%) |
Jul 10, 2014 | 31.69 | 32.17 | 31.68 | 31.97 | 5,111,726 | -0.15(-0.46%) |
Jul 09, 2014 | 31.88 | 32.17 | 31.76 | 32.12 | 5,467,633 | +0.26(+0.81%) |
Jul 08, 2014 | 31.32 | 31.96 | 31.22 | 31.86 | 5,940,689 | +0.39(+1.23%) |
Jul 07, 2014 | 31.96 | 32.08 | 31.33 | 31.48 | 4,769,285 | -0.68(-2.12%) |
Jul 03, 2014 | 32.43 | 32.16 | 32.16 | 32.16 | 3,471,794 | -0.25(-0.77%) |
Jul 02, 2014 | 31.50 | 32.59 | 31.50 | 32.40 | 7,345,701 | +0.79(+2.50%) |
Jul 01, 2014 | 31.44 | 31.65 | 31.21 | 31.61 | 6,151,828 | +0.18(+0.59%) |
Jun 30, 2014 | 31.48 | 31.59 | 31.25 | 31.43 | 7,830,339 | -0.06(-0.18%) |
Jun 27, 2014 | 31.29 | 31.65 | 31.24 | 31.48 | 3,858,085 | +0.10(+0.32%) |
Jun 26, 2014 | 31.61 | 31.76 | 31.25 | 31.38 | 5,408,164 | -0.19(-0.61%) |
Jun 25, 2014 | 31.20 | 31.64 | 31.07 | 31.58 | 7,825,577 | +0.45(+1.45%) |
Jun 24, 2014 | 31.61 | 31.91 | 30.93 | 31.13 | 11,583,714 | -1.15(-3.57%) |
Jun 23, 2014 | 31.99 | 32.63 | 31.70 | 32.28 | 5,475,785 | +0.29(+0.89%) |
Jun 20, 2014 | 32.35 | 32.38 | 31.76 | 31.99 | 5,454,066 | -0.19(-0.60%) |
Jun 19, 2014 | 32.18 | 32.29 | 31.86 | 32.18 | 3,619,061 | -0.01(-0.03%) |
Jun 18, 2014 | 32.12 | 32.22 | 31.77 | 32.19 | 4,226,444 | +0.17(+0.55%) |
Jun 17, 2014 | 31.87 | 32.17 | 31.76 | 32.02 | 4,516,332 | +0.08(+0.26%) |
Jun 16, 2014 | 32.07 | 32.17 | 31.62 | 31.94 | 5,728,499 | +0.02(+0.06%) |
Jun 13, 2014 | 32.40 | 32.40 | 31.82 | 31.92 | 6,876,635 | -0.54(-1.67%) |
Jun 12, 2014 | 32.30 | 32.80 | 32.18 | 32.46 | 4,571,251 | +0.28(+0.86%) |
Jun 11, 2014 | 31.96 | 32.30 | 31.89 | 32.18 | 4,920,161 | -0.05(-0.14%) |
Jun 10, 2014 | 32.82 | 32.92 | 31.88 | 32.23 | 7,093,517 | -0.99(-2.99%) |
Jun 06, 2014 | 33.44 | 33.57 | 33.03 | 33.22 | 5,208,074 | -0.15(-0.44%) |
Jun 05, 2014 | 33.27 | 33.56 | 33.11 | 33.37 | 3,560,511 | +0.24(+0.72%) |
Jun 04, 2014 | 33.12 | 33.59 | 32.97 | 33.13 | 5,104,575 | -0.17(-0.50%) |
Jun 03, 2014 | 32.95 | 33.36 | 32.88 | 33.30 | 3,406,791 | +0.23(+0.70%) |
Jun 02, 2014 | 33.33 | 33.55 | 33.04 | 33.07 | 4,256,833 | -0.29(-0.88%) |
May 30, 2014 | 33.45 | 33.79 | 33.18 | 33.36 | 5,654,389 | -0.28(-0.82%) |
May 29, 2014 | 33.23 | 33.70 | 33.10 | 33.64 | 4,790,104 | +0.53(+1.61%) |
May 28, 2014 | 33.71 | 33.71 | 32.98 | 33.10 | 5,683,261 | -0.40(-1.18%) |
May 27, 2014 | 33.14 | 33.64 | 32.87 | 33.50 | 3,927,523 | +0.57(+1.73%) |
May 23, 2014 | 33.30 | 32.93 | 32.93 | 32.93 | 4,231,524 | -0.21(-0.64%) |
May 22, 2014 | 33.75 | 33.75 | 33.14 | 33.14 | 2,616,910 | -0.67(-1.99%) |
May 21, 2014 | 33.14 | 33.90 | 33.01 | 33.81 | 5,400,356 | +0.38(+1.13%) |
May 20, 2014 | 33.79 | 33.84 | 33.32 | 33.44 | 4,333,261 | -0.37(-1.09%) |
May 19, 2014 | 33.62 | 34.10 | 33.44 | 33.80 | 4,011,270 | +0.19(+0.58%) |
May 16, 2014 | 34.20 | 34.21 | 33.48 | 33.61 | 5,891,403 | -0.64(-1.88%) |
May 15, 2014 | 34.06 | 34.40 | 33.72 | 34.26 | 7,298,494 | +0.08(+0.24%) |
May 14, 2014 | 34.45 | 34.77 | 34.04 | 34.17 | 4,929,551 | -0.35(-1.01%) |
May 13, 2014 | 34.39 | 34.77 | 34.31 | 34.52 | 6,866,102 | +0.30(+0.89%) |
May 12, 2014 | 33.98 | 34.26 | 33.64 | 34.22 | 6,818,681 | +0.26(+0.76%) |
May 09, 2014 | 34.27 | 34.43 | 33.83 | 33.96 | 6,732,303 | -0.31(-0.91%) |
May 08, 2014 | 34.89 | 34.97 | 34.19 | 34.27 | 8,592,445 | -0.74(-2.10%) |
May 07, 2014 | 35.76 | 35.94 | 34.78 | 35.01 | 7,400,558 | -0.46(-1.30%) |
May 06, 2014 | 35.66 | 35.97 | 35.42 | 35.47 | 7,001,712 | -0.06(-0.16%) |
May 05, 2014 | 35.61 | 35.73 | 35.27 | 35.52 | 5,990,178 | -0.16(-0.44%) |
May 02, 2014 | 35.88 | 35.92 | 35.15 | 35.68 | 9,717,199 | -0.57(-1.57%) |