Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.21 | 30.22 | 29.76 | 29.88 | 6,293,492 | -0.45(-1.49%) |
Jul 30, 2014 | 30.56 | 30.84 | 30.23 | 30.34 | 7,644,416 | -0.40(-1.31%) |
Jul 29, 2014 | 31.49 | 31.49 | 30.74 | 30.74 | 9,721,515 | -0.70(-2.22%) |
Jul 28, 2014 | 31.30 | 31.46 | 31.10 | 31.44 | 8,156,838 | +0.03(+0.10%) |
Jul 25, 2014 | 31.62 | 31.80 | 31.25 | 31.41 | 7,993,242 | -0.46(-1.44%) |
Jul 24, 2014 | 30.30 | 32.70 | 30.29 | 31.86 | 30,637,954 | +1.67(+5.54%) |
Jul 23, 2014 | 29.67 | 30.26 | 29.66 | 30.19 | 8,168,390 | +0.55(+1.87%) |
Jul 22, 2014 | 30.47 | 30.55 | 29.61 | 29.64 | 19,715,512 | -0.78(-2.56%) |
Jul 21, 2014 | 30.63 | 30.79 | 30.34 | 30.42 | 10,590,446 | -0.85(-2.72%) |
Jul 18, 2014 | 31.21 | 31.54 | 31.14 | 31.27 | 5,295,160 | +0.17(+0.55%) |
Jul 17, 2014 | 31.22 | 31.30 | 31.03 | 31.10 | 8,606,892 | -0.42(-1.32%) |
Jul 16, 2014 | 31.44 | 31.54 | 31.02 | 31.51 | 7,095,736 | +0.21(+0.66%) |
Jul 15, 2014 | 31.50 | 31.76 | 31.29 | 31.30 | 3,725,871 | -0.19(-0.60%) |
Jul 14, 2014 | 31.25 | 31.74 | 31.23 | 31.49 | 4,879,828 | -0.01(-0.02%) |
Jul 11, 2014 | 31.36 | 31.61 | 31.29 | 31.50 | 3,655,019 | +0.18(+0.58%) |
Jul 10, 2014 | 31.02 | 31.36 | 30.94 | 31.32 | 5,482,563 | -0.03(-0.10%) |
Jul 09, 2014 | 30.95 | 31.44 | 30.91 | 31.35 | 6,879,825 | +0.50(+1.61%) |
Jul 08, 2014 | 31.11 | 31.18 | 30.80 | 30.85 | 3,905,434 | -0.26(-0.83%) |
Jul 07, 2014 | 31.41 | 31.49 | 30.91 | 31.11 | 5,594,415 | -0.38(-1.20%) |
Jul 03, 2014 | 31.34 | 31.49 | 31.49 | 31.49 | 2,588,857 | +0.26(+0.83%) |
Jul 02, 2014 | 31.70 | 32.07 | 31.20 | 31.23 | 8,443,269 | -0.29(-0.93%) |
Jul 01, 2014 | 31.55 | 31.69 | 31.38 | 31.52 | 9,051,623 | +0.21(+0.67%) |
Jun 30, 2014 | 31.06 | 31.42 | 30.71 | 31.31 | 12,089,291 | +0.88(+2.90%) |
Jun 27, 2014 | 30.15 | 30.49 | 30.14 | 30.43 | 10,928,620 | +0.19(+0.62%) |
Jun 26, 2014 | 30.22 | 30.33 | 30.10 | 30.25 | 3,319,282 | +0.03(+0.10%) |
Jun 25, 2014 | 30.10 | 30.39 | 30.06 | 30.22 | 2,800,118 | +0.09(+0.31%) |
Jun 24, 2014 | 30.15 | 30.40 | 29.95 | 30.12 | 3,931,906 | -0.03(-0.10%) |
Jun 23, 2014 | 30.42 | 30.48 | 30.13 | 30.15 | 6,479,907 | -0.24(-0.80%) |
Jun 20, 2014 | 30.35 | 30.58 | 30.28 | 30.39 | 4,833,336 | +0.11(+0.35%) |
Jun 19, 2014 | 30.25 | 30.38 | 30.20 | 30.29 | 2,714,809 | +0.01(+0.04%) |
Jun 18, 2014 | 30.10 | 30.33 | 29.96 | 30.28 | 3,156,203 | +0.11(+0.35%) |
Jun 17, 2014 | 29.94 | 30.21 | 29.73 | 30.17 | 3,771,115 | +0.09(+0.31%) |
Jun 16, 2014 | 29.80 | 30.16 | 29.79 | 30.08 | 3,768,175 | +0.25(+0.83%) |
Jun 13, 2014 | 29.78 | 29.86 | 29.66 | 29.83 | 2,839,656 | +0.01(+0.02%) |
Jun 12, 2014 | 29.79 | 29.99 | 29.73 | 29.82 | 3,485,917 | -0.04(-0.15%) |
Jun 11, 2014 | 29.78 | 29.98 | 29.78 | 29.87 | 2,922,219 | -0.20(-0.68%) |
Jun 10, 2014 | 29.83 | 30.08 | 29.83 | 30.07 | 4,349,724 | +0.36(+1.21%) |
Jun 06, 2014 | 29.78 | 29.89 | 29.63 | 29.71 | 2,950,953 | +0.02(+0.08%) |
Jun 05, 2014 | 29.46 | 29.77 | 29.30 | 29.69 | 3,061,059 | +0.29(+0.99%) |
Jun 04, 2014 | 29.50 | 29.84 | 29.28 | 29.40 | 4,908,382 | -0.22(-0.75%) |
Jun 03, 2014 | 29.15 | 29.65 | 29.08 | 29.62 | 3,647,750 | +0.37(+1.27%) |
Jun 02, 2014 | 29.50 | 29.58 | 29.12 | 29.25 | 5,501,337 | -0.30(-1.03%) |
May 30, 2014 | 29.03 | 29.57 | 28.99 | 29.55 | 5,824,439 | +0.48(+1.66%) |
May 29, 2014 | 29.04 | 29.19 | 28.95 | 29.07 | 3,260,344 | +0.06(+0.19%) |
May 28, 2014 | 29.02 | 29.07 | 28.81 | 29.01 | 5,754,015 | +0.01(+0.04%) |
May 27, 2014 | 29.11 | 29.15 | 28.95 | 29.00 | 4,219,605 | -0.02(-0.06%) |
May 23, 2014 | 28.90 | 29.02 | 29.02 | 29.02 | 2,765,487 | +0.16(+0.57%) |
May 22, 2014 | 28.74 | 28.92 | 28.63 | 28.85 | 2,572,296 | +0.07(+0.23%) |
May 21, 2014 | 28.72 | 28.95 | 28.61 | 28.79 | 3,475,918 | +0.12(+0.41%) |
May 20, 2014 | 28.78 | 28.82 | 28.62 | 28.67 | 3,695,270 | -0.17(-0.60%) |
May 19, 2014 | 28.60 | 28.90 | 28.58 | 28.84 | 3,283,743 | +0.17(+0.58%) |
May 16, 2014 | 28.69 | 28.78 | 28.49 | 28.68 | 3,638,959 | -0.17(-0.58%) |
May 15, 2014 | 29.00 | 29.25 | 28.65 | 28.84 | 4,647,903 | -0.15(-0.53%) |
May 14, 2014 | 29.03 | 29.24 | 28.94 | 29.00 | 2,881,906 | -0.02(-0.06%) |
May 13, 2014 | 29.14 | 29.21 | 28.90 | 29.02 | 3,396,519 | -0.14(-0.49%) |
May 12, 2014 | 28.90 | 29.22 | 28.86 | 29.16 | 3,848,347 | +0.38(+1.31%) |
May 09, 2014 | 28.64 | 28.78 | 28.44 | 28.78 | 3,556,569 | +0.14(+0.47%) |
May 08, 2014 | 28.63 | 28.99 | 28.54 | 28.65 | 4,591,311 | -0.04(-0.15%) |
May 07, 2014 | 28.28 | 28.82 | 28.28 | 28.69 | 4,111,571 | +0.46(+1.61%) |
May 06, 2014 | 28.26 | 28.42 | 28.18 | 28.23 | 3,573,246 | -0.02(-0.07%) |
May 05, 2014 | 28.14 | 28.27 | 28.02 | 28.25 | 3,610,157 | -0.01(-0.02%) |
May 02, 2014 | 28.47 | 28.50 | 28.18 | 28.26 | 4,317,601 | -0.09(-0.30%) |