Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 30.03 | 30.04 | 29.58 | 29.71 | 6,331,050 | -0.45(-1.49%) |
Jul 30, 2014 | 30.38 | 30.66 | 30.05 | 30.16 | 7,690,036 | -0.40(-1.31%) |
Jul 29, 2014 | 31.31 | 31.31 | 30.55 | 30.56 | 9,779,531 | -0.69(-2.22%) |
Jul 28, 2014 | 31.11 | 31.28 | 30.92 | 31.25 | 8,205,516 | +0.03(+0.10%) |
Jul 25, 2014 | 31.43 | 31.61 | 31.07 | 31.22 | 8,040,943 | -0.46(-1.44%) |
Jul 24, 2014 | 30.12 | 32.51 | 30.11 | 31.68 | 30,820,794 | +1.66(+5.54%) |
Jul 23, 2014 | 29.49 | 30.08 | 29.48 | 30.01 | 8,217,136 | +0.55(+1.87%) |
Jul 22, 2014 | 30.29 | 30.37 | 29.43 | 29.46 | 19,833,170 | -0.78(-2.56%) |
Jul 21, 2014 | 30.44 | 30.61 | 30.16 | 30.24 | 10,653,647 | -0.84(-2.72%) |
Jul 18, 2014 | 31.03 | 31.36 | 30.96 | 31.08 | 5,326,760 | +0.17(+0.55%) |
Jul 17, 2014 | 31.04 | 31.11 | 30.84 | 30.91 | 8,658,255 | -0.41(-1.32%) |
Jul 16, 2014 | 31.26 | 31.36 | 30.84 | 31.33 | 7,138,081 | +0.21(+0.66%) |
Jul 15, 2014 | 31.31 | 31.58 | 31.11 | 31.12 | 3,748,106 | -0.19(-0.60%) |
Jul 14, 2014 | 31.07 | 31.55 | 31.04 | 31.31 | 4,908,950 | -0.01(-0.02%) |
Jul 11, 2014 | 31.17 | 31.43 | 31.10 | 31.31 | 3,676,831 | +0.18(+0.58%) |
Jul 10, 2014 | 30.84 | 31.18 | 30.76 | 31.13 | 5,515,282 | -0.03(-0.10%) |
Jul 09, 2014 | 30.77 | 31.25 | 30.73 | 31.16 | 6,920,882 | +0.49(+1.61%) |
Jul 08, 2014 | 30.93 | 30.99 | 30.61 | 30.67 | 3,928,741 | -0.26(-0.83%) |
Jul 07, 2014 | 31.23 | 31.30 | 30.73 | 30.93 | 5,627,801 | -0.38(-1.20%) |
Jul 03, 2014 | 31.15 | 31.30 | 31.30 | 31.30 | 2,604,307 | +0.26(+0.83%) |
Jul 02, 2014 | 31.51 | 31.88 | 31.02 | 31.04 | 8,493,657 | -0.29(-0.93%) |
Jul 01, 2014 | 31.36 | 31.50 | 31.19 | 31.34 | 9,105,644 | +0.21(+0.67%) |
Jun 30, 2014 | 30.87 | 31.24 | 30.53 | 31.13 | 12,161,441 | +0.88(+2.90%) |
Jun 27, 2014 | 29.97 | 30.31 | 29.96 | 30.25 | 10,993,843 | +0.18(+0.62%) |
Jun 26, 2014 | 30.04 | 30.15 | 29.92 | 30.07 | 3,339,092 | +0.03(+0.10%) |
Jun 25, 2014 | 29.92 | 30.21 | 29.88 | 30.04 | 2,816,829 | +0.09(+0.31%) |
Jun 24, 2014 | 29.97 | 30.22 | 29.78 | 29.94 | 3,955,372 | -0.03(-0.10%) |
Jun 23, 2014 | 30.24 | 30.29 | 29.95 | 29.97 | 6,518,579 | -0.24(-0.80%) |
Jun 20, 2014 | 30.17 | 30.40 | 30.10 | 30.21 | 4,862,182 | +0.10(+0.35%) |
Jun 19, 2014 | 30.07 | 30.20 | 30.02 | 30.11 | 2,731,012 | +0.01(+0.04%) |
Jun 18, 2014 | 29.92 | 30.15 | 29.78 | 30.10 | 3,175,039 | +0.10(+0.35%) |
Jun 17, 2014 | 29.76 | 30.03 | 29.55 | 29.99 | 3,793,621 | +0.09(+0.31%) |
Jun 16, 2014 | 29.62 | 29.98 | 29.61 | 29.90 | 3,790,664 | +0.25(+0.83%) |
Jun 13, 2014 | 29.60 | 29.68 | 29.48 | 29.65 | 2,856,603 | +0.01(+0.02%) |
Jun 12, 2014 | 29.62 | 29.81 | 29.55 | 29.65 | 3,506,722 | -0.04(-0.15%) |
Jun 11, 2014 | 29.60 | 29.80 | 29.60 | 29.69 | 2,939,659 | -0.20(-0.68%) |
Jun 10, 2014 | 29.65 | 29.90 | 29.65 | 29.89 | 4,375,683 | +0.36(+1.21%) |
Jun 06, 2014 | 29.60 | 29.71 | 29.46 | 29.54 | 2,968,564 | +0.02(+0.08%) |
Jun 05, 2014 | 29.28 | 29.60 | 29.12 | 29.51 | 3,079,328 | +0.29(+0.99%) |
Jun 04, 2014 | 29.33 | 29.67 | 29.10 | 29.22 | 4,937,675 | -0.22(-0.75%) |
Jun 03, 2014 | 28.98 | 29.47 | 28.91 | 29.44 | 3,669,520 | +0.37(+1.27%) |
Jun 02, 2014 | 29.33 | 29.40 | 28.95 | 29.07 | 5,534,169 | -0.30(-1.03%) |
May 30, 2014 | 28.86 | 29.39 | 28.82 | 29.38 | 5,859,199 | +0.48(+1.67%) |
May 29, 2014 | 28.86 | 29.01 | 28.78 | 28.89 | 3,279,802 | +0.06(+0.19%) |
May 28, 2014 | 28.85 | 28.90 | 28.64 | 28.84 | 5,788,356 | +0.01(+0.04%) |
May 27, 2014 | 28.94 | 28.98 | 28.78 | 28.83 | 4,244,788 | -0.02(-0.06%) |
May 23, 2014 | 28.73 | 28.85 | 28.85 | 28.85 | 2,781,992 | +0.16(+0.57%) |
May 22, 2014 | 28.57 | 28.75 | 28.46 | 28.68 | 2,587,648 | +0.07(+0.23%) |
May 21, 2014 | 28.55 | 28.78 | 28.44 | 28.62 | 3,496,663 | +0.10(+0.36%) |
May 20, 2014 | 28.62 | 28.66 | 28.47 | 28.51 | 3,715,463 | -0.17(-0.60%) |
May 19, 2014 | 28.45 | 28.74 | 28.43 | 28.69 | 3,301,687 | +0.17(+0.58%) |
May 16, 2014 | 28.53 | 28.62 | 28.33 | 28.52 | 3,658,844 | -0.17(-0.58%) |
May 15, 2014 | 28.84 | 29.09 | 28.50 | 28.69 | 4,673,302 | -0.15(-0.53%) |
May 14, 2014 | 28.88 | 29.08 | 28.78 | 28.84 | 2,897,654 | -0.02(-0.06%) |
May 13, 2014 | 28.99 | 29.05 | 28.75 | 28.86 | 3,415,079 | -0.14(-0.49%) |
May 12, 2014 | 28.74 | 29.06 | 28.70 | 29.00 | 3,869,376 | +0.37(+1.31%) |
May 09, 2014 | 28.48 | 28.62 | 28.28 | 28.62 | 3,576,004 | +0.13(+0.47%) |
May 08, 2014 | 28.48 | 28.83 | 28.39 | 28.49 | 4,616,400 | -0.04(-0.15%) |
May 07, 2014 | 28.12 | 28.66 | 28.12 | 28.53 | 4,134,038 | +0.45(+1.61%) |
May 06, 2014 | 28.11 | 28.27 | 28.03 | 28.08 | 3,592,772 | -0.02(-0.07%) |
May 05, 2014 | 27.99 | 28.12 | 27.87 | 28.10 | 3,629,885 | -0.01(-0.02%) |
May 02, 2014 | 28.32 | 28.35 | 28.02 | 28.10 | 4,341,195 | -0.09(-0.30%) |