Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.94 | 32.12 | 31.50 | 31.75 | 32,280,568 | -0.93(-2.84%) |
Jul 30, 2014 | 32.89 | 33.02 | 32.35 | 32.67 | 24,163,318 | -0.39(-1.19%) |
Jul 29, 2014 | 33.28 | 33.57 | 32.98 | 33.07 | 18,392,210 | -0.39(-1.17%) |
Jul 28, 2014 | 33.48 | 33.53 | 33.21 | 33.46 | 15,504,892 | +0.04(+0.12%) |
Jul 25, 2014 | 33.50 | 33.59 | 33.34 | 33.42 | 11,416,766 | -0.27(-0.80%) |
Jul 24, 2014 | 33.45 | 33.74 | 33.35 | 33.69 | 16,855,008 | +0.32(+0.96%) |
Jul 23, 2014 | 33.42 | 33.55 | 33.21 | 33.37 | 21,279,226 | -0.46(-1.35%) |
Jul 22, 2014 | 33.65 | 33.93 | 33.47 | 33.83 | 21,923,482 | +0.39(+1.17%) |
Jul 21, 2014 | 33.02 | 33.52 | 32.85 | 33.43 | 35,610,248 | +0.51(+1.55%) |
Jul 18, 2014 | 32.86 | 33.19 | 32.64 | 32.92 | 46,903,504 | +1.07(+3.35%) |
Jul 17, 2014 | 32.19 | 32.40 | 31.69 | 31.86 | 31,830,534 | -0.55(-1.70%) |
Jul 16, 2014 | 32.75 | 32.86 | 32.27 | 32.41 | 17,255,214 | -0.14(-0.42%) |
Jul 15, 2014 | 32.57 | 32.66 | 32.31 | 32.54 | 16,966,530 | -0.05(-0.16%) |
Jul 14, 2014 | 32.24 | 32.67 | 32.24 | 32.60 | 31,536,526 | +0.65(+2.05%) |
Jul 11, 2014 | 31.70 | 32.07 | 31.27 | 31.94 | 21,616,470 | +0.14(+0.45%) |
Jul 10, 2014 | 31.58 | 31.86 | 31.35 | 31.80 | 21,000,640 | +0.08(+0.25%) |
Jul 09, 2014 | 31.42 | 31.96 | 31.40 | 31.72 | 23,510,780 | +0.46(+1.49%) |
Jul 08, 2014 | 31.55 | 31.57 | 31.25 | 31.25 | 17,844,586 | -0.10(-0.31%) |
Jul 07, 2014 | 31.42 | 31.46 | 31.20 | 31.35 | 16,960,926 | +0.04(+0.13%) |
Jul 03, 2014 | 30.74 | 31.31 | 31.31 | 31.31 | 11,334,249 | +0.34(+1.10%) |
Jul 02, 2014 | 31.22 | 31.27 | 30.84 | 30.97 | 21,565,238 | -0.37(-1.17%) |
Jul 01, 2014 | 31.38 | 31.70 | 31.18 | 31.34 | 14,268,131 | +0.07(+0.21%) |
Jun 30, 2014 | 31.42 | 31.43 | 31.05 | 31.27 | 16,487,471 | -0.22(-0.69%) |
Jun 27, 2014 | 31.50 | 31.65 | 31.16 | 31.49 | 14,655,780 | -0.11(-0.35%) |
Jun 26, 2014 | 31.51 | 31.73 | 31.31 | 31.60 | 16,373,515 | +0.07(+0.21%) |
Jun 25, 2014 | 31.93 | 32.01 | 31.25 | 31.54 | 23,665,114 | -0.08(-0.26%) |
Jun 24, 2014 | 31.66 | 32.15 | 31.53 | 31.62 | 31,527,728 | -0.15(-0.46%) |
Jun 23, 2014 | 31.86 | 31.86 | 31.60 | 31.77 | 18,662,638 | -0.04(-0.12%) |
Jun 20, 2014 | 31.72 | 31.84 | 31.57 | 31.81 | 27,519,580 | +0.06(+0.20%) |
Jun 19, 2014 | 31.97 | 32.13 | 31.57 | 31.74 | 21,170,332 | -0.33(-1.04%) |
Jun 18, 2014 | 31.27 | 32.09 | 31.15 | 32.08 | 29,430,828 | +0.67(+2.15%) |
Jun 17, 2014 | 31.39 | 31.43 | 31.09 | 31.40 | 22,256,520 | -0.27(-0.85%) |
Jun 16, 2014 | 31.83 | 31.85 | 31.61 | 31.67 | 13,487,298 | -0.19(-0.58%) |
Jun 13, 2014 | 31.73 | 31.91 | 31.65 | 31.86 | 21,095,444 | +0.20(+0.63%) |
Jun 12, 2014 | 32.00 | 32.04 | 31.48 | 31.66 | 13,467,890 | -0.26(-0.80%) |
Jun 11, 2014 | 32.04 | 32.10 | 31.81 | 31.91 | 22,869,498 | +0.18(+0.57%) |
Jun 10, 2014 | 31.49 | 31.80 | 31.39 | 31.73 | 22,161,574 | +1.05(+3.41%) |
Jun 06, 2014 | 30.66 | 30.69 | 30.47 | 30.69 | 35,690,160 | +0.99(+3.35%) |
Jun 05, 2014 | 29.85 | 29.94 | 29.58 | 29.69 | 26,160,158 | +0.23(+0.78%) |
Jun 04, 2014 | 29.71 | 29.71 | 29.39 | 29.46 | 16,608,416 | -0.24(-0.82%) |
Jun 03, 2014 | 29.62 | 29.84 | 29.51 | 29.71 | 19,141,572 | +0.19(+0.63%) |
Jun 02, 2014 | 29.74 | 29.83 | 29.43 | 29.52 | 22,151,710 | -0.31(-1.05%) |
May 30, 2014 | 30.15 | 30.21 | 29.78 | 29.84 | 30,699,586 | -0.65(-2.13%) |
May 29, 2014 | 30.71 | 30.82 | 30.41 | 30.48 | 15,180,495 | -0.10(-0.31%) |
May 28, 2014 | 30.30 | 30.69 | 30.13 | 30.58 | 23,839,112 | +0.37(+1.21%) |
May 27, 2014 | 30.91 | 31.02 | 30.12 | 30.21 | 22,864,626 | -0.48(-1.57%) |
May 23, 2014 | 30.88 | 30.70 | 30.70 | 30.70 | 15,609,922 | -0.13(-0.44%) |
May 22, 2014 | 31.03 | 31.09 | 30.65 | 30.83 | 16,008,961 | +0.01(+0.02%) |
May 21, 2014 | 30.76 | 31.03 | 30.74 | 30.82 | 25,964,404 | +0.14(+0.46%) |
May 20, 2014 | 31.29 | 31.55 | 30.60 | 30.68 | 27,538,290 | -0.67(-2.15%) |
May 19, 2014 | 31.38 | 31.48 | 31.25 | 31.36 | 18,674,088 | -0.27(-0.85%) |
May 16, 2014 | 31.77 | 31.81 | 31.46 | 31.63 | 14,444,194 | +0.18(+0.57%) |
May 15, 2014 | 31.73 | 31.76 | 31.20 | 31.45 | 19,547,622 | -0.44(-1.37%) |
May 14, 2014 | 31.60 | 31.97 | 31.52 | 31.88 | 20,125,520 | +0.37(+1.18%) |
May 13, 2014 | 31.53 | 31.85 | 31.47 | 31.51 | 20,202,330 | -0.10(-0.32%) |
May 12, 2014 | 31.29 | 31.63 | 31.29 | 31.61 | 22,797,186 | +0.46(+1.48%) |
May 09, 2014 | 31.14 | 31.33 | 31.00 | 31.15 | 19,280,662 | -0.13(-0.43%) |
May 08, 2014 | 31.70 | 31.79 | 31.24 | 31.29 | 21,452,346 | -0.28(-0.89%) |
May 07, 2014 | 31.21 | 31.62 | 31.05 | 31.57 | 28,526,780 | +0.32(+1.03%) |
May 06, 2014 | 30.85 | 31.42 | 30.80 | 31.25 | 25,472,408 | +0.37(+1.18%) |
May 05, 2014 | 30.92 | 31.13 | 30.60 | 30.88 | 18,854,952 | -0.23(-0.74%) |
May 02, 2014 | 30.26 | 31.11 | 30.16 | 31.11 | 44,849,468 | +1.04(+3.46%) |