Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 32.02 | 32.10 | 31.67 | 31.75 | 36,058,388 | -0.19(-0.59%) |
Jul 30, 2014 | 32.22 | 32.31 | 31.80 | 31.94 | 22,972,506 | -0.19(-0.59%) |
Jul 29, 2014 | 32.35 | 32.41 | 32.13 | 32.13 | 22,524,636 | -0.08(-0.24%) |
Jul 28, 2014 | 31.89 | 32.23 | 31.86 | 32.21 | 33,693,264 | +0.67(+2.14%) |
Jul 25, 2014 | 31.51 | 31.60 | 31.42 | 31.53 | 23,036,256 | +0.05(+0.17%) |
Jul 24, 2014 | 31.41 | 31.60 | 31.38 | 31.48 | 34,581,060 | +0.42(+1.34%) |
Jul 23, 2014 | 31.09 | 31.11 | 30.98 | 31.06 | 25,010,738 | +0.41(+1.33%) |
Jul 22, 2014 | 30.65 | 30.70 | 30.58 | 30.66 | 23,617,406 | +0.67(+2.25%) |
Jul 21, 2014 | 29.72 | 30.01 | 29.69 | 29.98 | 17,968,900 | -0.02(-0.08%) |
Jul 18, 2014 | 30.00 | 30.14 | 29.96 | 30.00 | 13,488,768 | +0.21(+0.71%) |
Jul 17, 2014 | 29.99 | 30.05 | 29.75 | 29.79 | 23,934,852 | -0.43(-1.43%) |
Jul 16, 2014 | 30.18 | 30.26 | 30.13 | 30.22 | 12,437,725 | +0.09(+0.31%) |
Jul 15, 2014 | 30.11 | 30.20 | 29.93 | 30.13 | 19,131,792 | +0.00(+0.00%) |
Jul 14, 2014 | 30.05 | 30.15 | 30.02 | 30.13 | 26,488,778 | +0.39(+1.32%) |
Jul 11, 2014 | 29.64 | 29.77 | 29.55 | 29.74 | 11,302,144 | +0.13(+0.42%) |
Jul 10, 2014 | 29.27 | 29.63 | 29.17 | 29.61 | 17,460,246 | -0.18(-0.61%) |
Jul 09, 2014 | 29.60 | 29.84 | 29.58 | 29.79 | 13,481,740 | -0.14(-0.47%) |
Jul 08, 2014 | 29.99 | 30.03 | 29.78 | 29.93 | 14,487,850 | -0.16(-0.52%) |
Jul 07, 2014 | 30.01 | 30.11 | 29.95 | 30.09 | 10,327,558 | -0.06(-0.21%) |
Jul 03, 2014 | 29.99 | 30.15 | 30.15 | 30.15 | 15,284,217 | +0.32(+1.08%) |
Jul 02, 2014 | 29.87 | 29.87 | 29.76 | 29.83 | 14,788,028 | +0.55(+1.88%) |
Jul 01, 2014 | 29.25 | 29.40 | 29.25 | 29.28 | 12,691,697 | +0.22(+0.76%) |
Jun 30, 2014 | 29.16 | 29.20 | 29.05 | 29.06 | 9,874,719 | -0.13(-0.46%) |
Jun 27, 2014 | 29.13 | 29.20 | 29.00 | 29.20 | 7,667,670 | +0.06(+0.22%) |
Jun 26, 2014 | 29.16 | 29.20 | 29.07 | 29.13 | 12,492,398 | +0.28(+0.98%) |
Jun 25, 2014 | 28.73 | 28.91 | 28.73 | 28.85 | 12,701,082 | +0.05(+0.19%) |
Jun 24, 2014 | 28.98 | 29.09 | 28.75 | 28.80 | 16,383,166 | -0.09(-0.33%) |
Jun 23, 2014 | 28.92 | 28.96 | 28.82 | 28.89 | 20,862,010 | -0.36(-1.24%) |
Jun 20, 2014 | 29.34 | 29.35 | 29.24 | 29.25 | 25,433,934 | -0.08(-0.26%) |
Jun 19, 2014 | 29.28 | 29.38 | 29.24 | 29.33 | 18,516,998 | -0.27(-0.91%) |
Jun 18, 2014 | 29.38 | 29.63 | 29.20 | 29.60 | 22,875,274 | +0.22(+0.76%) |
Jun 17, 2014 | 29.23 | 29.42 | 29.22 | 29.38 | 17,512,728 | -0.02(-0.08%) |
Jun 16, 2014 | 29.45 | 29.45 | 29.30 | 29.40 | 17,361,644 | -0.05(-0.18%) |
Jun 13, 2014 | 29.25 | 29.49 | 29.24 | 29.45 | 21,864,460 | +0.44(+1.52%) |
Jun 12, 2014 | 29.18 | 29.21 | 28.92 | 29.01 | 15,834,234 | -0.08(-0.27%) |
Jun 11, 2014 | 29.08 | 29.15 | 29.00 | 29.09 | 16,705,152 | -0.12(-0.42%) |
Jun 10, 2014 | 29.25 | 29.25 | 29.14 | 29.21 | 15,644,286 | +0.42(+1.45%) |
Jun 06, 2014 | 28.83 | 28.88 | 28.76 | 28.80 | 27,194,890 | -0.15(-0.53%) |
Jun 05, 2014 | 28.88 | 29.01 | 28.80 | 28.95 | 20,729,526 | +0.23(+0.81%) |
Jun 04, 2014 | 28.63 | 28.74 | 28.61 | 28.72 | 16,547,512 | -0.24(-0.83%) |
Jun 03, 2014 | 28.67 | 29.01 | 28.67 | 28.96 | 32,263,286 | +0.26(+0.89%) |
Jun 02, 2014 | 28.67 | 28.78 | 28.63 | 28.70 | 20,148,088 | +0.21(+0.73%) |
May 30, 2014 | 28.59 | 28.65 | 28.43 | 28.50 | 26,129,376 | +0.15(+0.52%) |
May 29, 2014 | 28.30 | 28.39 | 28.26 | 28.35 | 13,717,991 | +0.05(+0.19%) |
May 28, 2014 | 28.34 | 28.36 | 28.18 | 28.29 | 18,338,774 | +0.34(+1.22%) |
May 27, 2014 | 28.09 | 28.11 | 27.85 | 27.95 | 18,880,522 | -0.15(-0.52%) |
May 23, 2014 | 28.17 | 28.10 | 28.10 | 28.10 | 15,710,186 | +0.02(+0.08%) |
May 22, 2014 | 28.11 | 28.16 | 28.05 | 28.08 | 9,204,018 | +0.21(+0.75%) |
May 21, 2014 | 27.89 | 27.92 | 27.80 | 27.87 | 18,277,956 | +0.38(+1.38%) |
May 20, 2014 | 27.50 | 27.61 | 27.37 | 27.49 | 17,278,904 | -0.16(-0.59%) |
May 19, 2014 | 27.55 | 27.68 | 27.54 | 27.65 | 17,346,696 | -0.16(-0.58%) |
May 16, 2014 | 27.58 | 27.85 | 27.53 | 27.82 | 29,341,412 | +0.31(+1.12%) |
May 15, 2014 | 27.61 | 27.61 | 27.34 | 27.51 | 25,061,934 | -0.19(-0.70%) |
May 14, 2014 | 27.72 | 27.79 | 27.65 | 27.70 | 27,844,918 | +0.31(+1.13%) |
May 13, 2014 | 27.24 | 27.47 | 27.23 | 27.39 | 18,147,558 | +0.08(+0.28%) |
May 12, 2014 | 27.25 | 27.36 | 27.18 | 27.31 | 29,881,816 | +0.57(+2.14%) |
May 09, 2014 | 26.69 | 26.86 | 26.68 | 26.74 | 19,815,356 | -0.11(-0.40%) |
May 08, 2014 | 26.90 | 27.01 | 26.79 | 26.85 | 22,251,612 | +0.09(+0.32%) |
May 07, 2014 | 26.62 | 26.83 | 26.62 | 26.76 | 19,421,706 | -0.12(-0.43%) |
May 06, 2014 | 26.84 | 27.03 | 26.76 | 26.88 | 20,323,620 | +0.05(+0.17%) |
May 05, 2014 | 26.76 | 26.87 | 26.69 | 26.83 | 16,325,201 | -0.23(-0.86%) |
May 02, 2014 | 27.00 | 27.16 | 26.90 | 27.07 | 18,234,438 | +0.01(+0.03%) |