Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.01 | 32.08 | 31.66 | 31.74 | 36,070,700 | -0.19(-0.59%) |
Jul 30, 2014 | 32.21 | 32.30 | 31.79 | 31.93 | 22,980,350 | -0.19(-0.59%) |
Jul 29, 2014 | 32.34 | 32.39 | 32.12 | 32.12 | 22,532,328 | -0.08(-0.24%) |
Jul 28, 2014 | 31.88 | 32.22 | 31.84 | 32.20 | 33,704,768 | +0.67(+2.14%) |
Jul 25, 2014 | 31.50 | 31.59 | 31.41 | 31.52 | 23,044,122 | +0.05(+0.17%) |
Jul 24, 2014 | 31.40 | 31.59 | 31.37 | 31.47 | 34,592,864 | +0.42(+1.34%) |
Jul 23, 2014 | 31.08 | 31.10 | 30.97 | 31.05 | 25,019,276 | +0.41(+1.33%) |
Jul 22, 2014 | 30.64 | 30.69 | 30.57 | 30.64 | 23,625,470 | +0.67(+2.25%) |
Jul 21, 2014 | 29.71 | 30.00 | 29.68 | 29.97 | 17,975,034 | -0.02(-0.08%) |
Jul 18, 2014 | 29.99 | 30.13 | 29.95 | 29.99 | 13,493,373 | +0.21(+0.71%) |
Jul 17, 2014 | 29.98 | 30.04 | 29.73 | 29.78 | 23,943,024 | -0.43(-1.43%) |
Jul 16, 2014 | 30.17 | 30.25 | 30.12 | 30.21 | 12,441,972 | +0.09(+0.31%) |
Jul 15, 2014 | 30.10 | 30.19 | 29.92 | 30.12 | 19,138,324 | +0.00(+0.00%) |
Jul 14, 2014 | 30.04 | 30.14 | 30.01 | 30.12 | 26,497,822 | +0.39(+1.32%) |
Jul 11, 2014 | 29.63 | 29.76 | 29.54 | 29.73 | 11,306,003 | +0.13(+0.42%) |
Jul 10, 2014 | 29.26 | 29.62 | 29.16 | 29.60 | 17,466,208 | -0.18(-0.61%) |
Jul 09, 2014 | 29.59 | 29.83 | 29.57 | 29.78 | 13,486,344 | -0.14(-0.47%) |
Jul 08, 2014 | 29.98 | 30.02 | 29.77 | 29.92 | 14,492,796 | -0.16(-0.52%) |
Jul 07, 2014 | 30.00 | 30.10 | 29.94 | 30.08 | 10,331,084 | -0.06(-0.21%) |
Jul 03, 2014 | 29.98 | 30.14 | 30.14 | 30.14 | 15,289,436 | +0.32(+1.08%) |
Jul 02, 2014 | 29.86 | 29.86 | 29.75 | 29.82 | 14,793,078 | +0.55(+1.88%) |
Jul 01, 2014 | 29.24 | 29.39 | 29.24 | 29.27 | 12,696,030 | +0.22(+0.76%) |
Jun 30, 2014 | 29.15 | 29.19 | 29.04 | 29.05 | 9,878,091 | -0.13(-0.46%) |
Jun 27, 2014 | 29.12 | 29.19 | 28.99 | 29.19 | 7,670,288 | +0.06(+0.22%) |
Jun 26, 2014 | 29.15 | 29.19 | 29.06 | 29.12 | 12,496,663 | +0.28(+0.98%) |
Jun 25, 2014 | 28.72 | 28.90 | 28.72 | 28.84 | 12,705,419 | +0.05(+0.19%) |
Jun 24, 2014 | 28.97 | 29.08 | 28.74 | 28.79 | 16,388,760 | -0.09(-0.33%) |
Jun 23, 2014 | 28.91 | 28.95 | 28.81 | 28.88 | 20,869,132 | -0.36(-1.24%) |
Jun 20, 2014 | 29.33 | 29.34 | 29.23 | 29.24 | 25,442,616 | -0.08(-0.26%) |
Jun 19, 2014 | 29.27 | 29.37 | 29.23 | 29.32 | 18,523,318 | -0.27(-0.91%) |
Jun 18, 2014 | 29.37 | 29.62 | 29.19 | 29.59 | 22,883,082 | +0.22(+0.76%) |
Jun 17, 2014 | 29.22 | 29.41 | 29.21 | 29.37 | 17,518,706 | -0.02(-0.08%) |
Jun 16, 2014 | 29.44 | 29.44 | 29.29 | 29.39 | 17,367,570 | -0.05(-0.18%) |
Jun 13, 2014 | 29.24 | 29.48 | 29.23 | 29.44 | 21,871,924 | +0.44(+1.52%) |
Jun 12, 2014 | 29.17 | 29.20 | 28.91 | 29.00 | 15,839,639 | -0.08(-0.27%) |
Jun 11, 2014 | 29.07 | 29.14 | 28.99 | 29.08 | 16,710,855 | -0.12(-0.42%) |
Jun 10, 2014 | 29.24 | 29.24 | 29.13 | 29.20 | 15,649,627 | +0.42(+1.45%) |
Jun 06, 2014 | 28.82 | 28.87 | 28.75 | 28.79 | 27,204,174 | -0.15(-0.53%) |
Jun 05, 2014 | 28.87 | 29.00 | 28.79 | 28.94 | 20,736,602 | +0.23(+0.81%) |
Jun 04, 2014 | 28.62 | 28.73 | 28.60 | 28.71 | 16,553,161 | -0.24(-0.83%) |
Jun 03, 2014 | 28.66 | 29.00 | 28.66 | 28.95 | 32,274,298 | +0.26(+0.89%) |
Jun 02, 2014 | 28.66 | 28.77 | 28.63 | 28.69 | 20,154,966 | +0.21(+0.73%) |
May 30, 2014 | 28.58 | 28.64 | 28.42 | 28.49 | 26,138,294 | +0.15(+0.52%) |
May 29, 2014 | 28.29 | 28.38 | 28.25 | 28.34 | 13,722,674 | +0.05(+0.19%) |
May 28, 2014 | 28.33 | 28.35 | 28.17 | 28.29 | 18,345,034 | +0.34(+1.22%) |
May 27, 2014 | 28.08 | 28.10 | 27.84 | 27.94 | 18,886,968 | -0.15(-0.52%) |
May 23, 2014 | 28.16 | 28.09 | 28.09 | 28.09 | 15,715,548 | +0.02(+0.08%) |
May 22, 2014 | 28.10 | 28.15 | 28.05 | 28.07 | 9,207,160 | +0.21(+0.75%) |
May 21, 2014 | 27.88 | 27.91 | 27.79 | 27.86 | 18,284,194 | +0.38(+1.38%) |
May 20, 2014 | 27.49 | 27.60 | 27.37 | 27.48 | 17,284,802 | -0.16(-0.59%) |
May 19, 2014 | 27.54 | 27.67 | 27.53 | 27.64 | 17,352,618 | -0.16(-0.58%) |
May 16, 2014 | 27.57 | 27.84 | 27.52 | 27.81 | 29,351,428 | +0.31(+1.12%) |
May 15, 2014 | 27.60 | 27.60 | 27.33 | 27.50 | 25,070,488 | -0.19(-0.70%) |
May 14, 2014 | 27.71 | 27.78 | 27.64 | 27.69 | 27,854,422 | +0.31(+1.13%) |
May 13, 2014 | 27.23 | 27.46 | 27.22 | 27.38 | 18,153,752 | +0.08(+0.28%) |
May 12, 2014 | 27.24 | 27.35 | 27.17 | 27.30 | 29,892,016 | +0.57(+2.14%) |
May 09, 2014 | 26.68 | 26.85 | 26.67 | 26.73 | 19,822,120 | -0.11(-0.40%) |
May 08, 2014 | 26.89 | 27.01 | 26.78 | 26.84 | 22,259,208 | +0.09(+0.32%) |
May 07, 2014 | 26.61 | 26.82 | 26.61 | 26.75 | 19,428,336 | -0.12(-0.43%) |
May 06, 2014 | 26.83 | 27.02 | 26.75 | 26.87 | 20,330,558 | +0.05(+0.17%) |
May 05, 2014 | 26.75 | 26.86 | 26.68 | 26.82 | 16,330,773 | -0.23(-0.86%) |
May 02, 2014 | 26.99 | 27.15 | 26.89 | 27.06 | 18,240,662 | +0.01(+0.03%) |