Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.51 | 29.86 | 29.30 | 29.30 | 23,576,702 | -0.31(-1.03%) |
Jul 30, 2014 | 29.84 | 30.09 | 29.55 | 29.61 | 30,077,350 | -0.14(-0.47%) |
Jul 29, 2014 | 30.13 | 30.20 | 29.75 | 29.75 | 17,126,416 | -0.29(-0.95%) |
Jul 28, 2014 | 30.38 | 30.47 | 30.00 | 30.03 | 19,188,982 | -0.32(-1.07%) |
Jul 25, 2014 | 30.97 | 30.99 | 30.33 | 30.36 | 20,061,226 | -0.10(-0.33%) |
Jul 24, 2014 | 30.24 | 30.54 | 30.18 | 30.46 | 26,497,230 | +0.20(+0.67%) |
Jul 23, 2014 | 30.61 | 30.70 | 30.13 | 30.25 | 26,269,814 | -0.59(-1.92%) |
Jul 22, 2014 | 30.61 | 30.97 | 30.43 | 30.85 | 17,074,596 | +0.42(+1.37%) |
Jul 21, 2014 | 30.44 | 30.67 | 30.29 | 30.43 | 18,322,200 | -0.11(-0.36%) |
Jul 18, 2014 | 30.58 | 30.66 | 30.14 | 30.54 | 31,810,558 | +0.22(+0.73%) |
Jul 17, 2014 | 30.52 | 30.82 | 30.24 | 30.32 | 41,929,468 | -0.21(-0.70%) |
Jul 16, 2014 | 32.61 | 32.65 | 30.25 | 30.53 | 96,497,712 | -2.03(-6.22%) |
Jul 15, 2014 | 32.81 | 32.88 | 32.23 | 32.56 | 10,767,142 | -0.32(-0.98%) |
Jul 14, 2014 | 33.08 | 33.24 | 32.84 | 32.88 | 6,450,443 | -0.09(-0.28%) |
Jul 11, 2014 | 33.06 | 33.20 | 32.65 | 32.98 | 11,119,613 | -0.06(-0.20%) |
Jul 10, 2014 | 32.80 | 33.22 | 32.59 | 33.04 | 6,691,194 | -0.18(-0.56%) |
Jul 09, 2014 | 32.55 | 33.29 | 32.54 | 33.22 | 12,077,522 | +0.75(+2.31%) |
Jul 08, 2014 | 33.00 | 33.10 | 32.36 | 32.48 | 13,055,703 | -0.55(-1.65%) |
Jul 07, 2014 | 33.36 | 33.44 | 32.96 | 33.02 | 6,747,756 | -0.48(-1.44%) |
Jul 03, 2014 | 33.07 | 33.50 | 33.50 | 33.50 | 7,356,245 | +0.47(+1.43%) |
Jul 02, 2014 | 32.56 | 33.10 | 32.54 | 33.03 | 8,527,079 | +0.37(+1.13%) |
Jul 01, 2014 | 31.70 | 32.80 | 31.61 | 32.66 | 10,646,624 | +0.14(+0.43%) |
Jun 30, 2014 | 32.67 | 32.95 | 32.49 | 32.52 | 11,912,153 | -0.09(-0.28%) |
Jun 27, 2014 | 32.45 | 32.89 | 32.01 | 32.61 | 16,342,588 | +0.09(+0.28%) |
Jun 26, 2014 | 32.18 | 32.64 | 31.94 | 32.52 | 11,216,912 | +0.25(+0.77%) |
Jun 25, 2014 | 31.65 | 32.44 | 31.45 | 32.27 | 29,410,792 | +0.62(+1.96%) |
Jun 24, 2014 | 31.76 | 32.01 | 31.58 | 31.65 | 13,786,716 | -0.12(-0.38%) |
Jun 23, 2014 | 32.01 | 32.18 | 31.77 | 31.77 | 10,186,959 | -0.19(-0.58%) |
Jun 20, 2014 | 32.64 | 32.71 | 31.90 | 31.96 | 23,683,990 | -0.77(-2.35%) |
Jun 19, 2014 | 32.85 | 32.97 | 32.51 | 32.73 | 8,659,829 | +0.00(+0.00%) |
Jun 18, 2014 | 32.95 | 32.95 | 32.60 | 32.73 | 13,620,191 | -0.13(-0.39%) |
Jun 17, 2014 | 32.89 | 33.22 | 32.82 | 32.85 | 10,141,146 | -0.20(-0.62%) |
Jun 16, 2014 | 32.62 | 33.29 | 32.40 | 33.06 | 11,313,948 | +0.19(+0.59%) |
Jun 13, 2014 | 32.79 | 32.98 | 32.36 | 32.86 | 10,593,304 | +0.10(+0.31%) |
Jun 12, 2014 | 33.32 | 33.36 | 32.65 | 32.76 | 14,858,096 | -0.66(-1.97%) |
Jun 11, 2014 | 33.22 | 33.51 | 33.21 | 33.42 | 13,262,377 | +0.04(+0.11%) |
Jun 10, 2014 | 33.35 | 33.50 | 33.16 | 33.38 | 16,206,815 | +0.04(+0.11%) |
Jun 06, 2014 | 33.60 | 33.60 | 33.13 | 33.35 | 7,859,214 | -0.05(-0.14%) |
Jun 05, 2014 | 32.95 | 33.41 | 32.73 | 33.39 | 10,222,255 | +0.55(+1.66%) |
Jun 04, 2014 | 32.71 | 32.98 | 32.56 | 32.85 | 9,390,092 | +0.10(+0.31%) |
Jun 03, 2014 | 32.71 | 32.94 | 32.63 | 32.74 | 8,235,227 | -0.14(-0.42%) |
Jun 02, 2014 | 32.73 | 32.93 | 32.68 | 32.88 | 8,030,658 | +0.12(+0.37%) |
May 30, 2014 | 32.98 | 32.98 | 32.67 | 32.76 | 13,839,809 | -0.09(-0.28%) |
May 29, 2014 | 32.52 | 32.85 | 32.47 | 32.85 | 14,990,260 | +0.32(+1.00%) |
May 28, 2014 | 32.25 | 32.58 | 32.00 | 32.53 | 9,897,816 | +0.35(+1.09%) |
May 27, 2014 | 32.43 | 32.60 | 32.03 | 32.18 | 10,200,041 | -0.16(-0.49%) |
May 23, 2014 | 31.92 | 32.34 | 32.34 | 32.34 | 7,624,288 | +0.27(+0.84%) |
May 22, 2014 | 31.92 | 32.12 | 31.80 | 32.07 | 5,211,838 | +0.10(+0.32%) |
May 21, 2014 | 31.57 | 32.07 | 31.57 | 31.97 | 7,454,049 | +0.43(+1.35%) |
May 20, 2014 | 31.74 | 31.86 | 31.41 | 31.54 | 10,801,148 | -0.03(-0.09%) |
May 19, 2014 | 31.36 | 31.71 | 31.32 | 31.57 | 7,322,389 | +0.05(+0.15%) |
May 16, 2014 | 31.51 | 31.72 | 31.07 | 31.52 | 10,467,541 | +0.05(+0.15%) |
May 15, 2014 | 31.66 | 31.72 | 30.79 | 31.48 | 14,490,488 | -0.24(-0.76%) |
May 14, 2014 | 32.17 | 32.27 | 31.65 | 31.72 | 9,017,443 | -0.57(-1.78%) |
May 13, 2014 | 32.56 | 32.66 | 32.20 | 32.29 | 11,363,228 | -0.27(-0.82%) |
May 12, 2014 | 31.90 | 32.93 | 31.74 | 32.56 | 22,367,270 | +0.96(+3.05%) |
May 09, 2014 | 31.68 | 31.68 | 30.92 | 31.60 | 17,388,926 | -0.06(-0.20%) |
May 08, 2014 | 30.52 | 31.99 | 30.39 | 31.66 | 30,584,110 | +1.94(+6.54%) |
May 07, 2014 | 29.75 | 30.14 | 29.45 | 29.72 | 18,058,016 | -0.27(-0.89%) |
May 06, 2014 | 30.23 | 30.41 | 29.90 | 29.99 | 8,282,922 | -0.38(-1.25%) |
May 05, 2014 | 29.98 | 30.41 | 29.71 | 30.37 | 6,747,909 | +0.28(+0.92%) |
May 02, 2014 | 30.19 | 30.25 | 29.81 | 30.09 | 8,217,649 | +0.05(+0.15%) |