Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.17 | 32.60 | 31.07 | 31.69 | 23,579,208 | -0.03(-0.11%) |
Jul 30, 2014 | 32.58 | 32.80 | 31.64 | 31.72 | 9,707,631 | -0.77(-2.38%) |
Jul 29, 2014 | 32.36 | 32.66 | 32.29 | 32.49 | 6,399,465 | +0.06(+0.17%) |
Jul 28, 2014 | 32.52 | 32.62 | 32.11 | 32.44 | 6,331,509 | -0.13(-0.40%) |
Jul 25, 2014 | 32.69 | 32.80 | 32.53 | 32.57 | 5,895,357 | -0.21(-0.63%) |
Jul 24, 2014 | 32.81 | 32.94 | 32.47 | 32.77 | 8,066,783 | -0.05(-0.15%) |
Jul 23, 2014 | 32.64 | 32.93 | 32.48 | 32.82 | 5,524,298 | +0.12(+0.36%) |
Jul 22, 2014 | 32.60 | 32.92 | 32.60 | 32.71 | 5,567,633 | +0.21(+0.65%) |
Jul 21, 2014 | 32.54 | 32.66 | 32.26 | 32.49 | 4,484,741 | -0.08(-0.26%) |
Jul 18, 2014 | 32.36 | 32.69 | 32.26 | 32.58 | 8,038,662 | +0.35(+1.08%) |
Jul 17, 2014 | 32.56 | 32.92 | 32.18 | 32.23 | 6,495,153 | -0.44(-1.35%) |
Jul 16, 2014 | 32.54 | 32.71 | 32.31 | 32.67 | 6,561,404 | +0.29(+0.90%) |
Jul 15, 2014 | 32.58 | 32.65 | 32.16 | 32.38 | 7,738,581 | -0.26(-0.79%) |
Jul 14, 2014 | 32.48 | 32.85 | 32.43 | 32.64 | 5,100,449 | +0.07(+0.21%) |
Jul 11, 2014 | 32.36 | 32.58 | 32.17 | 32.57 | 4,865,696 | +0.22(+0.67%) |
Jul 10, 2014 | 32.20 | 32.47 | 32.09 | 32.35 | 8,627,336 | -0.02(-0.07%) |
Jul 09, 2014 | 32.43 | 32.63 | 32.25 | 32.38 | 11,314,746 | +0.12(+0.38%) |
Jul 08, 2014 | 32.39 | 32.39 | 32.13 | 32.25 | 14,035,853 | -0.03(-0.10%) |
Jul 07, 2014 | 32.27 | 32.67 | 32.20 | 32.29 | 7,782,761 | -0.23(-0.71%) |
Jul 03, 2014 | 32.76 | 32.52 | 32.52 | 32.52 | 4,545,267 | -0.13(-0.41%) |
Jul 02, 2014 | 32.79 | 32.85 | 32.45 | 32.65 | 7,235,531 | -0.11(-0.34%) |
Jul 01, 2014 | 32.70 | 32.83 | 32.45 | 32.76 | 7,620,981 | +0.19(+0.58%) |
Jun 30, 2014 | 32.52 | 32.82 | 32.50 | 32.57 | 9,579,722 | -0.20(-0.60%) |
Jun 27, 2014 | 32.45 | 32.82 | 32.40 | 32.77 | 28,687,492 | +0.26(+0.79%) |
Jun 26, 2014 | 32.38 | 32.53 | 32.18 | 32.51 | 8,802,196 | +0.06(+0.19%) |
Jun 25, 2014 | 32.39 | 32.67 | 32.17 | 32.45 | 13,603,028 | +0.27(+0.83%) |
Jun 24, 2014 | 32.74 | 33.01 | 32.12 | 32.18 | 15,299,233 | -0.76(-2.29%) |
Jun 23, 2014 | 32.40 | 32.97 | 32.31 | 32.94 | 12,964,196 | +0.67(+2.08%) |
Jun 20, 2014 | 32.44 | 32.59 | 32.24 | 32.26 | 14,223,438 | -0.15(-0.47%) |
Jun 19, 2014 | 32.02 | 32.44 | 31.61 | 32.41 | 17,302,186 | +0.32(+1.01%) |
Jun 18, 2014 | 32.42 | 32.57 | 31.91 | 32.09 | 56,914,444 | +0.02(+0.07%) |
Jun 17, 2014 | 31.00 | 32.71 | 31.00 | 32.07 | 32,769,962 | +0.72(+2.30%) |
Jun 16, 2014 | 30.65 | 33.39 | 30.58 | 31.35 | 66,186,028 | +4.95(+18.74%) |
Jun 13, 2014 | 26.20 | 26.41 | 26.08 | 26.40 | 3,532,240 | +0.18(+0.70%) |
Jun 12, 2014 | 26.28 | 26.35 | 26.06 | 26.21 | 4,635,252 | +0.04(+0.15%) |
Jun 11, 2014 | 26.28 | 26.42 | 26.06 | 26.18 | 7,650,299 | -0.24(-0.92%) |
Jun 10, 2014 | 26.32 | 26.60 | 26.29 | 26.42 | 5,467,360 | -0.05(-0.19%) |
Jun 06, 2014 | 26.30 | 26.51 | 26.29 | 26.47 | 6,814,548 | +0.19(+0.74%) |
Jun 05, 2014 | 26.06 | 26.35 | 26.01 | 26.27 | 5,664,409 | +0.27(+1.02%) |
Jun 04, 2014 | 25.99 | 26.12 | 25.93 | 26.01 | 5,416,947 | +0.04(+0.17%) |
Jun 03, 2014 | 26.00 | 26.07 | 25.88 | 25.96 | 5,711,021 | -0.05(-0.19%) |
Jun 02, 2014 | 26.04 | 26.11 | 25.89 | 26.01 | 6,554,926 | -0.03(-0.11%) |
May 30, 2014 | 25.91 | 26.07 | 25.91 | 26.04 | 7,326,055 | +0.10(+0.38%) |
May 29, 2014 | 25.99 | 26.06 | 25.78 | 25.94 | 6,078,815 | +0.04(+0.15%) |
May 28, 2014 | 25.98 | 26.02 | 25.69 | 25.90 | 7,006,591 | -0.08(-0.30%) |
May 27, 2014 | 26.06 | 26.13 | 25.81 | 25.98 | 7,775,428 | -0.01(-0.04%) |
May 23, 2014 | 25.94 | 25.99 | 25.99 | 25.99 | 6,318,372 | +0.06(+0.21%) |
May 22, 2014 | 25.88 | 25.95 | 25.84 | 25.94 | 4,134,679 | +0.11(+0.41%) |
May 21, 2014 | 25.70 | 25.95 | 25.63 | 25.83 | 7,081,301 | +0.14(+0.54%) |
May 20, 2014 | 25.42 | 25.74 | 25.42 | 25.69 | 9,503,842 | +0.22(+0.85%) |
May 19, 2014 | 25.28 | 25.59 | 25.25 | 25.48 | 7,306,764 | +0.19(+0.75%) |
May 16, 2014 | 25.17 | 25.44 | 25.00 | 25.29 | 12,577,205 | +0.08(+0.33%) |
May 15, 2014 | 25.08 | 25.24 | 24.91 | 25.20 | 15,933,489 | +0.09(+0.35%) |
May 14, 2014 | 24.95 | 25.15 | 24.74 | 25.12 | 12,716,112 | +0.43(+1.75%) |
May 13, 2014 | 24.42 | 24.70 | 24.34 | 24.68 | 10,406,337 | +0.26(+1.07%) |
May 12, 2014 | 24.60 | 25.19 | 24.36 | 24.42 | 6,758,536 | +0.19(+0.80%) |
May 09, 2014 | 24.38 | 24.44 | 24.08 | 24.23 | 7,988,109 | -0.16(-0.66%) |
May 08, 2014 | 24.49 | 24.62 | 24.35 | 24.39 | 6,086,584 | -0.24(-0.97%) |
May 07, 2014 | 24.30 | 24.68 | 24.25 | 24.63 | 11,697,814 | +0.52(+2.14%) |
May 06, 2014 | 24.11 | 24.32 | 24.04 | 24.11 | 6,393,969 | -0.02(-0.09%) |
May 05, 2014 | 23.72 | 24.19 | 23.58 | 24.13 | 7,034,520 | +0.38(+1.59%) |
May 02, 2014 | 24.00 | 24.11 | 23.72 | 23.76 | 6,129,555 | -0.24(-0.99%) |