Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.20 | 30.20 | 29.74 | 29.87 | 6,296,159 | -0.45(-1.49%) |
Jul 30, 2014 | 30.55 | 30.83 | 30.22 | 30.32 | 7,647,655 | -0.40(-1.31%) |
Jul 29, 2014 | 31.48 | 31.48 | 30.72 | 30.73 | 9,725,635 | -0.70(-2.22%) |
Jul 28, 2014 | 31.29 | 31.45 | 31.09 | 31.42 | 8,160,295 | +0.03(+0.10%) |
Jul 25, 2014 | 31.61 | 31.79 | 31.24 | 31.39 | 7,996,629 | -0.46(-1.44%) |
Jul 24, 2014 | 30.29 | 32.69 | 30.28 | 31.85 | 30,650,938 | +1.67(+5.54%) |
Jul 23, 2014 | 29.66 | 30.25 | 29.65 | 30.18 | 8,171,851 | +0.55(+1.87%) |
Jul 22, 2014 | 30.46 | 30.54 | 29.59 | 29.63 | 19,723,868 | -0.78(-2.56%) |
Jul 21, 2014 | 30.61 | 30.78 | 30.32 | 30.41 | 10,594,934 | -0.85(-2.72%) |
Jul 18, 2014 | 31.20 | 31.53 | 31.13 | 31.25 | 5,297,404 | +0.17(+0.55%) |
Jul 17, 2014 | 31.21 | 31.29 | 31.02 | 31.08 | 8,610,539 | -0.41(-1.32%) |
Jul 16, 2014 | 31.43 | 31.53 | 31.01 | 31.50 | 7,098,743 | +0.21(+0.66%) |
Jul 15, 2014 | 31.49 | 31.75 | 31.28 | 31.29 | 3,727,449 | -0.19(-0.60%) |
Jul 14, 2014 | 31.24 | 31.73 | 31.22 | 31.48 | 4,881,896 | -0.01(-0.02%) |
Jul 11, 2014 | 31.34 | 31.60 | 31.27 | 31.49 | 3,656,568 | +0.18(+0.58%) |
Jul 10, 2014 | 31.01 | 31.35 | 30.93 | 31.30 | 5,484,887 | -0.03(-0.10%) |
Jul 09, 2014 | 30.94 | 31.43 | 30.90 | 31.34 | 6,882,740 | +0.50(+1.61%) |
Jul 08, 2014 | 31.10 | 31.16 | 30.78 | 30.84 | 3,907,089 | -0.26(-0.83%) |
Jul 07, 2014 | 31.40 | 31.47 | 30.90 | 31.10 | 5,596,786 | -0.38(-1.20%) |
Jul 03, 2014 | 31.32 | 31.47 | 31.47 | 31.47 | 2,589,954 | +0.26(+0.83%) |
Jul 02, 2014 | 31.69 | 32.06 | 31.19 | 31.22 | 8,446,847 | -0.29(-0.94%) |
Jul 01, 2014 | 31.54 | 31.67 | 31.36 | 31.51 | 9,055,460 | +0.21(+0.67%) |
Jun 30, 2014 | 31.05 | 31.41 | 30.70 | 31.30 | 12,094,415 | +0.88(+2.89%) |
Jun 27, 2014 | 30.14 | 30.48 | 30.13 | 30.42 | 10,933,252 | +0.19(+0.62%) |
Jun 26, 2014 | 30.20 | 30.31 | 30.08 | 30.23 | 3,320,689 | +0.03(+0.10%) |
Jun 25, 2014 | 30.08 | 30.38 | 30.05 | 30.20 | 2,801,304 | +0.09(+0.31%) |
Jun 24, 2014 | 30.14 | 30.39 | 29.94 | 30.11 | 3,933,572 | -0.03(-0.10%) |
Jun 23, 2014 | 30.41 | 30.46 | 30.12 | 30.14 | 6,482,653 | -0.24(-0.80%) |
Jun 20, 2014 | 30.33 | 30.57 | 30.26 | 30.38 | 4,835,385 | +0.11(+0.35%) |
Jun 19, 2014 | 30.23 | 30.36 | 30.18 | 30.28 | 2,715,960 | +0.01(+0.04%) |
Jun 18, 2014 | 30.09 | 30.31 | 29.95 | 30.26 | 3,157,540 | +0.11(+0.35%) |
Jun 17, 2014 | 29.92 | 30.20 | 29.71 | 30.16 | 3,772,713 | +0.09(+0.31%) |
Jun 16, 2014 | 29.79 | 30.15 | 29.77 | 30.07 | 3,769,772 | +0.25(+0.83%) |
Jun 13, 2014 | 29.77 | 29.84 | 29.64 | 29.82 | 2,840,860 | +0.01(+0.02%) |
Jun 12, 2014 | 29.78 | 29.98 | 29.71 | 29.81 | 3,487,395 | -0.04(-0.15%) |
Jun 11, 2014 | 29.77 | 29.97 | 29.77 | 29.86 | 2,923,458 | -0.20(-0.68%) |
Jun 10, 2014 | 29.82 | 30.07 | 29.82 | 30.06 | 4,351,567 | +0.36(+1.21%) |
Jun 06, 2014 | 29.77 | 29.88 | 29.62 | 29.70 | 2,952,203 | +0.02(+0.08%) |
Jun 05, 2014 | 29.45 | 29.76 | 29.28 | 29.68 | 3,062,357 | +0.29(+0.99%) |
Jun 04, 2014 | 29.49 | 29.83 | 29.27 | 29.38 | 4,910,462 | -0.22(-0.75%) |
Jun 03, 2014 | 29.14 | 29.64 | 29.07 | 29.61 | 3,649,296 | +0.37(+1.27%) |
Jun 02, 2014 | 29.49 | 29.56 | 29.11 | 29.23 | 5,503,669 | -0.30(-1.03%) |
May 30, 2014 | 29.02 | 29.56 | 28.98 | 29.54 | 5,826,907 | +0.48(+1.66%) |
May 29, 2014 | 29.02 | 29.17 | 28.94 | 29.05 | 3,261,726 | +0.06(+0.19%) |
May 28, 2014 | 29.01 | 29.06 | 28.80 | 29.00 | 5,756,454 | +0.01(+0.04%) |
May 27, 2014 | 29.10 | 29.14 | 28.94 | 28.99 | 4,221,393 | -0.02(-0.06%) |
May 23, 2014 | 28.89 | 29.01 | 29.01 | 29.01 | 2,766,659 | +0.16(+0.57%) |
May 22, 2014 | 28.73 | 28.91 | 28.61 | 28.84 | 2,573,386 | +0.07(+0.23%) |
May 21, 2014 | 28.71 | 28.94 | 28.60 | 28.78 | 3,477,391 | +0.12(+0.41%) |
May 20, 2014 | 28.77 | 28.81 | 28.61 | 28.66 | 3,696,836 | -0.17(-0.60%) |
May 19, 2014 | 28.59 | 28.89 | 28.57 | 28.83 | 3,285,134 | +0.17(+0.58%) |
May 16, 2014 | 28.68 | 28.77 | 28.47 | 28.66 | 3,640,501 | -0.17(-0.58%) |
May 15, 2014 | 28.98 | 29.24 | 28.64 | 28.83 | 4,649,873 | -0.15(-0.53%) |
May 14, 2014 | 29.02 | 29.22 | 28.93 | 28.98 | 2,883,127 | -0.02(-0.06%) |
May 13, 2014 | 29.13 | 29.20 | 28.89 | 29.00 | 3,397,958 | -0.14(-0.49%) |
May 12, 2014 | 28.89 | 29.21 | 28.85 | 29.14 | 3,849,978 | +0.38(+1.30%) |
May 09, 2014 | 28.63 | 28.77 | 28.42 | 28.77 | 3,558,076 | +0.14(+0.47%) |
May 08, 2014 | 28.62 | 28.98 | 28.53 | 28.63 | 4,593,256 | -0.04(-0.15%) |
May 07, 2014 | 28.26 | 28.81 | 28.26 | 28.68 | 4,113,313 | +0.46(+1.61%) |
May 06, 2014 | 28.25 | 28.41 | 28.17 | 28.22 | 3,574,760 | -0.02(-0.07%) |
May 05, 2014 | 28.13 | 28.26 | 28.01 | 28.24 | 3,611,687 | -0.01(-0.02%) |
May 02, 2014 | 28.46 | 28.49 | 28.17 | 28.25 | 4,319,431 | -0.09(-0.30%) |