Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.37 | 29.58 | 29.17 | 29.17 | 7,077,866 | -0.29(-0.97%) |
Jul 30, 2014 | 29.50 | 29.77 | 29.25 | 29.45 | 8,902,529 | -0.06(-0.19%) |
Jul 29, 2014 | 29.90 | 29.90 | 29.48 | 29.51 | 8,599,294 | -0.20(-0.68%) |
Jul 28, 2014 | 30.06 | 30.06 | 29.64 | 29.71 | 7,662,434 | -0.29(-0.98%) |
Jul 25, 2014 | 30.05 | 30.55 | 29.94 | 30.01 | 8,296,359 | +0.00(+0.00%) |
Jul 24, 2014 | 29.85 | 30.10 | 29.67 | 30.01 | 10,335,525 | +0.29(+0.99%) |
Jul 23, 2014 | 29.93 | 30.08 | 29.64 | 29.71 | 10,196,879 | -0.43(-1.44%) |
Jul 22, 2014 | 30.10 | 30.28 | 29.94 | 30.14 | 5,668,109 | +0.21(+0.71%) |
Jul 21, 2014 | 29.98 | 30.05 | 29.70 | 29.93 | 6,996,184 | -0.25(-0.82%) |
Jul 18, 2014 | 29.99 | 30.23 | 29.75 | 30.18 | 15,085,273 | +0.28(+0.92%) |
Jul 17, 2014 | 29.82 | 30.18 | 29.71 | 29.90 | 32,520,846 | -0.10(-0.34%) |
Jul 16, 2014 | 31.64 | 31.64 | 29.64 | 30.01 | 41,135,572 | -1.46(-4.64%) |
Jul 15, 2014 | 32.10 | 32.10 | 31.12 | 31.47 | 3,738,222 | -0.24(-0.77%) |
Jul 14, 2014 | 32.12 | 32.16 | 31.68 | 31.71 | 2,621,778 | -0.07(-0.23%) |
Jul 11, 2014 | 32.10 | 32.11 | 31.50 | 31.78 | 3,037,759 | -0.11(-0.35%) |
Jul 10, 2014 | 31.90 | 32.06 | 31.71 | 31.89 | 1,823,226 | -0.19(-0.60%) |
Jul 09, 2014 | 31.61 | 32.14 | 31.44 | 32.09 | 2,499,151 | +0.67(+2.14%) |
Jul 08, 2014 | 31.91 | 31.96 | 31.28 | 31.42 | 4,170,948 | -0.49(-1.53%) |
Jul 07, 2014 | 32.39 | 32.39 | 31.85 | 31.90 | 3,118,071 | -0.47(-1.45%) |
Jul 03, 2014 | 31.88 | 32.37 | 32.37 | 32.37 | 1,587,148 | +0.43(+1.36%) |
Jul 02, 2014 | 31.79 | 32.01 | 31.50 | 31.94 | 4,362,772 | +0.31(+0.99%) |
Jul 01, 2014 | 31.51 | 31.73 | 31.23 | 31.63 | 3,608,652 | +0.09(+0.29%) |
Jun 30, 2014 | 31.71 | 31.91 | 31.48 | 31.54 | 1,968,081 | -0.10(-0.32%) |
Jun 27, 2014 | 30.90 | 31.85 | 30.02 | 31.64 | 2,235,804 | +0.11(+0.35%) |
Jun 26, 2014 | 31.23 | 31.77 | 31.07 | 31.53 | 3,086,423 | +0.13(+0.41%) |
Jun 25, 2014 | 30.78 | 31.50 | 30.57 | 31.40 | 6,226,907 | +0.66(+2.16%) |
Jun 24, 2014 | 30.82 | 31.07 | 30.68 | 30.73 | 3,827,054 | -0.16(-0.51%) |
Jun 23, 2014 | 31.11 | 31.14 | 30.83 | 30.89 | 4,653,117 | -0.04(-0.12%) |
Jun 20, 2014 | 31.55 | 31.55 | 30.87 | 30.93 | 6,358,349 | -0.58(-1.84%) |
Jun 19, 2014 | 31.60 | 31.77 | 31.36 | 31.51 | 2,352,933 | -0.12(-0.38%) |
Jun 18, 2014 | 31.78 | 31.83 | 31.49 | 31.63 | 5,514,207 | -0.06(-0.17%) |
Jun 17, 2014 | 31.78 | 32.01 | 31.51 | 31.68 | 4,162,796 | -0.08(-0.26%) |
Jun 16, 2014 | 31.45 | 32.02 | 31.30 | 31.77 | 3,478,555 | +0.08(+0.26%) |
Jun 13, 2014 | 32.65 | 32.84 | 31.27 | 31.68 | 2,647,727 | +0.07(+0.23%) |
Jun 12, 2014 | 32.33 | 32.36 | 31.53 | 31.61 | 4,158,277 | -0.65(-2.03%) |
Jun 11, 2014 | 32.41 | 32.56 | 32.06 | 32.26 | 3,529,736 | -0.03(-0.09%) |
Jun 10, 2014 | 32.29 | 32.64 | 32.16 | 32.29 | 4,682,011 | -0.02(-0.06%) |
Jun 06, 2014 | 32.34 | 32.53 | 32.11 | 32.31 | 4,191,167 | -0.03(-0.09%) |
Jun 05, 2014 | 31.80 | 32.37 | 31.69 | 32.34 | 3,537,174 | +0.53(+1.68%) |
Jun 04, 2014 | 31.49 | 31.92 | 31.49 | 31.80 | 3,328,425 | +0.10(+0.32%) |
Jun 03, 2014 | 31.68 | 31.95 | 31.61 | 31.70 | 2,370,153 | -0.19(-0.61%) |
Jun 02, 2014 | 31.83 | 31.91 | 31.63 | 31.89 | 4,356,477 | +0.15(+0.46%) |
May 30, 2014 | 32.07 | 32.07 | 31.58 | 31.75 | 3,974,877 | -0.04(-0.12%) |
May 29, 2014 | 31.47 | 31.79 | 31.43 | 31.78 | 5,534,046 | +0.31(+1.00%) |
May 28, 2014 | 31.07 | 31.54 | 30.97 | 31.47 | 5,139,910 | +0.32(+1.04%) |
May 27, 2014 | 31.36 | 31.62 | 31.01 | 31.15 | 5,761,779 | -0.21(-0.68%) |
May 23, 2014 | 30.95 | 31.36 | 31.36 | 31.36 | 2,602,371 | +0.28(+0.89%) |
May 22, 2014 | 31.08 | 31.14 | 30.89 | 31.08 | 2,104,815 | +0.02(+0.06%) |
May 21, 2014 | 30.80 | 31.09 | 30.76 | 31.07 | 3,948,874 | +0.42(+1.38%) |
May 20, 2014 | 30.55 | 30.91 | 30.50 | 30.64 | 4,489,719 | -0.02(-0.06%) |
May 19, 2014 | 30.64 | 30.70 | 30.40 | 30.66 | 3,636,665 | +0.07(+0.24%) |
May 16, 2014 | 30.46 | 30.68 | 30.19 | 30.59 | 3,484,484 | -0.06(-0.18%) |
May 15, 2014 | 30.95 | 30.95 | 29.95 | 30.64 | 3,218,104 | -0.18(-0.60%) |
May 14, 2014 | 31.04 | 31.34 | 30.72 | 30.83 | 3,189,831 | -0.56(-1.79%) |
May 13, 2014 | 31.75 | 31.77 | 31.29 | 31.39 | 2,225,861 | -0.25(-0.79%) |
May 12, 2014 | 30.92 | 32.08 | 30.92 | 31.64 | 5,943,593 | +0.82(+2.66%) |
May 09, 2014 | 30.81 | 30.89 | 30.14 | 30.82 | 6,502,863 | -0.03(-0.09%) |
May 08, 2014 | 29.43 | 31.11 | 29.39 | 30.84 | 11,736,782 | +1.92(+6.62%) |
May 07, 2014 | 29.21 | 29.35 | 28.64 | 28.93 | 6,956,766 | -0.24(-0.82%) |
May 06, 2014 | 29.34 | 29.52 | 29.08 | 29.17 | 3,472,470 | -0.31(-1.06%) |
May 05, 2014 | 29.24 | 29.52 | 28.93 | 29.48 | 3,417,962 | +0.20(+0.69%) |
May 02, 2014 | 29.30 | 29.39 | 28.96 | 29.28 | 3,902,742 | +0.08(+0.28%) |