Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.87 | 32.04 | 31.43 | 31.67 | 32,355,636 | -0.93(-2.84%) |
Jul 30, 2014 | 32.81 | 32.95 | 32.27 | 32.60 | 24,219,510 | -0.39(-1.19%) |
Jul 29, 2014 | 33.21 | 33.49 | 32.90 | 32.99 | 18,434,982 | -0.39(-1.17%) |
Jul 28, 2014 | 33.40 | 33.45 | 33.13 | 33.38 | 15,540,948 | +0.04(+0.12%) |
Jul 25, 2014 | 33.42 | 33.51 | 33.26 | 33.34 | 11,443,315 | -0.27(-0.80%) |
Jul 24, 2014 | 33.37 | 33.66 | 33.27 | 33.61 | 16,894,204 | +0.32(+0.96%) |
Jul 23, 2014 | 33.34 | 33.47 | 33.13 | 33.29 | 21,328,712 | -0.46(-1.35%) |
Jul 22, 2014 | 33.57 | 33.85 | 33.40 | 33.75 | 21,974,464 | +0.39(+1.17%) |
Jul 21, 2014 | 32.95 | 33.44 | 32.77 | 33.36 | 35,693,060 | +0.51(+1.55%) |
Jul 18, 2014 | 32.79 | 33.12 | 32.57 | 32.85 | 47,012,576 | +1.06(+3.35%) |
Jul 17, 2014 | 32.12 | 32.32 | 31.62 | 31.78 | 31,904,556 | -0.55(-1.70%) |
Jul 16, 2014 | 32.67 | 32.78 | 32.19 | 32.33 | 17,295,340 | -0.14(-0.42%) |
Jul 15, 2014 | 32.49 | 32.58 | 32.24 | 32.47 | 17,005,986 | -0.05(-0.16%) |
Jul 14, 2014 | 32.17 | 32.60 | 32.16 | 32.52 | 31,609,864 | +0.65(+2.05%) |
Jul 11, 2014 | 31.63 | 31.99 | 31.20 | 31.87 | 21,666,740 | +0.14(+0.45%) |
Jul 10, 2014 | 31.51 | 31.79 | 31.28 | 31.72 | 21,049,476 | +0.08(+0.25%) |
Jul 09, 2014 | 31.35 | 31.89 | 31.33 | 31.65 | 23,565,454 | +0.46(+1.49%) |
Jul 08, 2014 | 31.48 | 31.50 | 31.18 | 31.18 | 17,886,084 | -0.10(-0.31%) |
Jul 07, 2014 | 31.35 | 31.38 | 31.13 | 31.28 | 17,000,368 | +0.04(+0.13%) |
Jul 03, 2014 | 30.67 | 31.24 | 31.24 | 31.24 | 11,360,607 | +0.34(+1.10%) |
Jul 02, 2014 | 31.14 | 31.20 | 30.76 | 30.90 | 21,615,388 | -0.36(-1.17%) |
Jul 01, 2014 | 31.31 | 31.63 | 31.11 | 31.27 | 14,301,312 | +0.07(+0.21%) |
Jun 30, 2014 | 31.35 | 31.36 | 30.98 | 31.20 | 16,525,812 | -0.22(-0.69%) |
Jun 27, 2014 | 31.43 | 31.58 | 31.08 | 31.42 | 14,689,861 | -0.11(-0.35%) |
Jun 26, 2014 | 31.44 | 31.65 | 31.24 | 31.53 | 16,411,592 | +0.07(+0.21%) |
Jun 25, 2014 | 31.85 | 31.94 | 31.18 | 31.46 | 23,720,148 | -0.08(-0.26%) |
Jun 24, 2014 | 31.58 | 32.07 | 31.46 | 31.55 | 31,601,042 | -0.15(-0.46%) |
Jun 23, 2014 | 31.79 | 31.79 | 31.53 | 31.69 | 18,706,034 | -0.04(-0.12%) |
Jun 20, 2014 | 31.65 | 31.77 | 31.50 | 31.73 | 27,583,572 | +0.06(+0.20%) |
Jun 19, 2014 | 31.89 | 32.06 | 31.49 | 31.67 | 21,219,562 | -0.33(-1.04%) |
Jun 18, 2014 | 31.20 | 32.01 | 31.08 | 32.00 | 29,499,266 | +0.67(+2.15%) |
Jun 17, 2014 | 31.32 | 31.35 | 31.02 | 31.33 | 22,308,274 | -0.27(-0.85%) |
Jun 16, 2014 | 31.76 | 31.78 | 31.53 | 31.60 | 13,518,661 | -0.19(-0.58%) |
Jun 13, 2014 | 31.65 | 31.84 | 31.58 | 31.78 | 21,144,500 | +0.20(+0.63%) |
Jun 12, 2014 | 31.93 | 31.96 | 31.41 | 31.58 | 13,499,208 | -0.26(-0.80%) |
Jun 11, 2014 | 31.96 | 32.03 | 31.73 | 31.84 | 22,922,678 | +0.18(+0.57%) |
Jun 10, 2014 | 31.42 | 31.73 | 31.32 | 31.66 | 22,213,108 | +1.04(+3.41%) |
Jun 06, 2014 | 30.59 | 30.62 | 30.40 | 30.62 | 35,773,152 | +0.99(+3.35%) |
Jun 05, 2014 | 29.79 | 29.87 | 29.51 | 29.63 | 26,220,990 | +0.23(+0.78%) |
Jun 04, 2014 | 29.64 | 29.64 | 29.32 | 29.39 | 16,647,036 | -0.24(-0.82%) |
Jun 03, 2014 | 29.55 | 29.77 | 29.45 | 29.64 | 19,186,082 | +0.19(+0.63%) |
Jun 02, 2014 | 29.67 | 29.76 | 29.36 | 29.45 | 22,203,220 | -0.31(-1.05%) |
May 30, 2014 | 30.08 | 30.14 | 29.71 | 29.77 | 30,770,974 | -0.65(-2.13%) |
May 29, 2014 | 30.64 | 30.75 | 30.34 | 30.41 | 15,215,796 | -0.10(-0.31%) |
May 28, 2014 | 30.23 | 30.62 | 30.06 | 30.51 | 23,894,548 | +0.37(+1.21%) |
May 27, 2014 | 30.84 | 30.94 | 30.05 | 30.14 | 22,917,794 | -0.48(-1.57%) |
May 23, 2014 | 30.80 | 30.62 | 30.62 | 30.62 | 15,646,221 | -0.13(-0.44%) |
May 22, 2014 | 30.96 | 31.02 | 30.58 | 30.76 | 16,046,188 | +0.01(+0.02%) |
May 21, 2014 | 30.69 | 30.96 | 30.67 | 30.75 | 26,024,780 | +0.14(+0.46%) |
May 20, 2014 | 31.22 | 31.48 | 30.53 | 30.61 | 27,602,328 | -0.67(-2.15%) |
May 19, 2014 | 31.31 | 31.41 | 31.17 | 31.28 | 18,717,512 | -0.27(-0.85%) |
May 16, 2014 | 31.69 | 31.73 | 31.39 | 31.55 | 14,477,782 | +0.18(+0.57%) |
May 15, 2014 | 31.65 | 31.69 | 31.13 | 31.37 | 19,593,078 | -0.44(-1.37%) |
May 14, 2014 | 31.53 | 31.89 | 31.45 | 31.81 | 20,172,320 | +0.37(+1.18%) |
May 13, 2014 | 31.46 | 31.78 | 31.39 | 31.44 | 20,249,308 | -0.10(-0.32%) |
May 12, 2014 | 31.21 | 31.56 | 31.21 | 31.54 | 22,850,198 | +0.46(+1.48%) |
May 09, 2014 | 31.07 | 31.26 | 30.93 | 31.08 | 19,325,498 | -0.13(-0.43%) |
May 08, 2014 | 31.62 | 31.72 | 31.17 | 31.21 | 21,502,232 | -0.28(-0.89%) |
May 07, 2014 | 31.14 | 31.54 | 30.98 | 31.49 | 28,593,116 | +0.32(+1.03%) |
May 06, 2014 | 30.78 | 31.35 | 30.73 | 31.17 | 25,531,642 | +0.36(+1.18%) |
May 05, 2014 | 30.85 | 31.05 | 30.53 | 30.81 | 18,898,798 | -0.23(-0.74%) |
May 02, 2014 | 30.19 | 31.04 | 30.09 | 31.04 | 44,953,760 | +1.04(+3.46%) |