Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.47 | 31.54 | 31.04 | 31.09 | 5,187,891 | -0.45(-1.44%) |
Jul 30, 2014 | 31.13 | 31.58 | 31.12 | 31.54 | 3,331,567 | +0.37(+1.18%) |
Jul 29, 2014 | 31.60 | 31.63 | 31.12 | 31.18 | 4,370,913 | -0.35(-1.10%) |
Jul 28, 2014 | 31.84 | 31.89 | 31.43 | 31.52 | 4,978,899 | -0.33(-1.02%) |
Jul 25, 2014 | 31.93 | 32.03 | 31.78 | 31.85 | 3,967,580 | -0.19(-0.59%) |
Jul 24, 2014 | 32.60 | 32.60 | 31.99 | 32.04 | 3,975,303 | -0.45(-1.39%) |
Jul 23, 2014 | 32.59 | 32.66 | 32.27 | 32.49 | 4,477,391 | +0.08(+0.24%) |
Jul 22, 2014 | 32.13 | 32.68 | 32.09 | 32.41 | 5,117,479 | +0.41(+1.28%) |
Jul 21, 2014 | 31.86 | 32.23 | 31.72 | 32.00 | 3,759,107 | +0.11(+0.35%) |
Jul 18, 2014 | 30.93 | 31.89 | 30.93 | 31.89 | 6,866,420 | +1.11(+3.62%) |
Jul 17, 2014 | 30.31 | 31.55 | 30.22 | 30.78 | 11,650,136 | +0.68(+2.25%) |
Jul 16, 2014 | 29.91 | 30.16 | 29.83 | 30.10 | 4,391,631 | +0.20(+0.67%) |
Jul 15, 2014 | 29.84 | 30.00 | 29.71 | 29.90 | 4,002,083 | -0.02(-0.05%) |
Jul 14, 2014 | 30.05 | 30.14 | 29.84 | 29.92 | 2,520,216 | -0.01(-0.03%) |
Jul 11, 2014 | 29.75 | 30.03 | 29.58 | 29.93 | 2,920,078 | +0.16(+0.53%) |
Jul 10, 2014 | 29.82 | 29.88 | 29.58 | 29.77 | 3,727,262 | -0.35(-1.15%) |
Jul 09, 2014 | 29.85 | 30.12 | 29.72 | 30.11 | 2,264,678 | +0.28(+0.94%) |
Jul 08, 2014 | 29.89 | 29.93 | 29.56 | 29.83 | 2,358,711 | -0.17(-0.56%) |
Jul 07, 2014 | 30.59 | 30.59 | 29.87 | 30.00 | 3,721,140 | +0.04(+0.13%) |
Jul 03, 2014 | 29.82 | 29.96 | 29.96 | 29.96 | 2,024,849 | +0.28(+0.93%) |
Jul 02, 2014 | 30.09 | 30.17 | 29.63 | 29.69 | 5,092,190 | +0.19(+0.66%) |
Jul 01, 2014 | 29.66 | 29.85 | 29.44 | 29.49 | 3,014,361 | -0.15(-0.52%) |
Jun 30, 2014 | 29.46 | 30.27 | 29.41 | 29.65 | 3,681,908 | +0.17(+0.56%) |
Jun 27, 2014 | 29.42 | 29.55 | 29.30 | 29.48 | 2,933,166 | +0.05(+0.17%) |
Jun 26, 2014 | 29.33 | 29.46 | 29.15 | 29.43 | 3,620,838 | +0.18(+0.63%) |
Jun 25, 2014 | 28.95 | 29.38 | 28.94 | 29.25 | 5,853,250 | +0.38(+1.32%) |
Jun 24, 2014 | 29.54 | 29.54 | 28.85 | 28.86 | 9,112,003 | -1.02(-3.40%) |
Jun 23, 2014 | 29.95 | 30.04 | 29.74 | 29.88 | 2,517,602 | -0.15(-0.48%) |
Jun 20, 2014 | 29.92 | 30.07 | 29.57 | 30.03 | 4,868,222 | +0.26(+0.89%) |
Jun 19, 2014 | 29.86 | 29.91 | 29.71 | 29.76 | 4,072,346 | -0.03(-0.10%) |
Jun 18, 2014 | 29.67 | 29.81 | 29.58 | 29.79 | 4,558,356 | +0.10(+0.35%) |
Jun 17, 2014 | 30.05 | 30.15 | 29.68 | 29.69 | 4,201,024 | -0.38(-1.26%) |
Jun 16, 2014 | 30.12 | 30.27 | 29.87 | 30.07 | 3,875,604 | -0.07(-0.22%) |
Jun 13, 2014 | 29.53 | 30.33 | 29.50 | 30.13 | 8,862,925 | +0.50(+1.69%) |
Jun 12, 2014 | 29.35 | 29.66 | 29.24 | 29.63 | 10,955,329 | +0.13(+0.43%) |
Jun 11, 2014 | 29.25 | 29.61 | 29.19 | 29.51 | 5,063,166 | +0.22(+0.76%) |
Jun 10, 2014 | 29.18 | 29.31 | 28.92 | 29.28 | 6,043,725 | -0.02(-0.08%) |
Jun 06, 2014 | 28.96 | 29.31 | 28.91 | 29.31 | 8,248,831 | +0.38(+1.30%) |
Jun 05, 2014 | 28.49 | 28.95 | 28.30 | 28.93 | 11,847,684 | +0.52(+1.82%) |
Jun 04, 2014 | 28.14 | 28.55 | 28.09 | 28.41 | 11,503,551 | +0.46(+1.64%) |
Jun 03, 2014 | 27.68 | 28.02 | 27.50 | 27.96 | 8,761,467 | +0.28(+1.01%) |
Jun 02, 2014 | 27.43 | 27.69 | 27.36 | 27.67 | 5,403,325 | +0.36(+1.33%) |
May 30, 2014 | 27.29 | 27.37 | 27.12 | 27.31 | 4,276,502 | +0.02(+0.07%) |
May 29, 2014 | 27.22 | 27.34 | 27.08 | 27.29 | 5,433,409 | +0.10(+0.35%) |
May 28, 2014 | 27.19 | 27.33 | 27.02 | 27.20 | 9,782,727 | +0.05(+0.17%) |
May 27, 2014 | 27.17 | 27.25 | 27.02 | 27.15 | 2,888,262 | +0.14(+0.51%) |
May 23, 2014 | 26.94 | 27.01 | 27.01 | 27.01 | 2,116,637 | +0.06(+0.24%) |
May 22, 2014 | 26.61 | 27.03 | 26.54 | 26.95 | 2,055,100 | +0.31(+1.18%) |
May 21, 2014 | 26.52 | 26.73 | 26.45 | 26.63 | 6,331,873 | +0.20(+0.75%) |
May 20, 2014 | 26.30 | 26.80 | 26.27 | 26.44 | 4,851,962 | +0.00(+0.01%) |
May 19, 2014 | 26.19 | 26.48 | 25.94 | 26.44 | 2,285,520 | +0.29(+1.11%) |
May 16, 2014 | 25.98 | 26.17 | 25.88 | 26.15 | 3,464,746 | +0.23(+0.90%) |
May 15, 2014 | 26.22 | 26.37 | 25.77 | 25.91 | 2,168,967 | -0.33(-1.27%) |
May 14, 2014 | 26.16 | 26.42 | 26.05 | 26.25 | 2,133,424 | +0.11(+0.43%) |
May 13, 2014 | 26.43 | 26.47 | 26.12 | 26.13 | 3,781,966 | -0.32(-1.21%) |
May 12, 2014 | 26.06 | 26.51 | 26.02 | 26.46 | 3,842,950 | +0.50(+1.93%) |
May 09, 2014 | 26.01 | 26.17 | 25.87 | 25.95 | 2,257,950 | -0.15(-0.57%) |
May 08, 2014 | 25.80 | 26.28 | 25.74 | 26.10 | 3,879,327 | +0.31(+1.22%) |
May 07, 2014 | 25.45 | 25.83 | 25.37 | 25.79 | 3,143,693 | +0.34(+1.34%) |
May 06, 2014 | 25.54 | 25.61 | 25.42 | 25.45 | 1,886,407 | -0.09(-0.36%) |
May 05, 2014 | 25.65 | 25.66 | 25.32 | 25.54 | 3,731,500 | -0.18(-0.70%) |
May 02, 2014 | 25.67 | 26.06 | 25.53 | 25.72 | 6,785,076 | +0.25(+0.99%) |