Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 29.88 | 29.88 | 29.43 | 29.55 | 6,363,399 | -0.45(-1.49%) |
Jul 30, 2014 | 30.23 | 30.50 | 29.90 | 30.00 | 7,729,328 | -0.40(-1.31%) |
Jul 29, 2014 | 31.15 | 31.15 | 30.40 | 30.40 | 9,829,499 | -0.69(-2.22%) |
Jul 28, 2014 | 30.95 | 31.12 | 30.76 | 31.09 | 8,247,443 | +0.03(+0.10%) |
Jul 25, 2014 | 31.27 | 31.45 | 30.91 | 31.06 | 8,082,029 | -0.45(-1.44%) |
Jul 24, 2014 | 29.97 | 32.34 | 29.96 | 31.51 | 30,978,274 | +1.66(+5.54%) |
Jul 23, 2014 | 29.34 | 29.93 | 29.33 | 29.86 | 8,259,122 | +0.55(+1.87%) |
Jul 22, 2014 | 30.14 | 30.21 | 29.28 | 29.31 | 19,934,508 | -0.77(-2.56%) |
Jul 21, 2014 | 30.29 | 30.45 | 30.00 | 30.08 | 10,708,082 | -0.84(-2.72%) |
Jul 18, 2014 | 30.87 | 31.20 | 30.80 | 30.92 | 5,353,977 | +0.17(+0.55%) |
Jul 17, 2014 | 30.88 | 30.95 | 30.69 | 30.76 | 8,702,495 | -0.41(-1.32%) |
Jul 16, 2014 | 31.10 | 31.20 | 30.68 | 31.17 | 7,174,554 | +0.21(+0.66%) |
Jul 15, 2014 | 31.15 | 31.42 | 30.95 | 30.96 | 3,767,257 | -0.19(-0.60%) |
Jul 14, 2014 | 30.91 | 31.39 | 30.89 | 31.15 | 4,934,032 | -0.01(-0.02%) |
Jul 11, 2014 | 31.01 | 31.27 | 30.94 | 31.15 | 3,695,618 | +0.18(+0.58%) |
Jul 10, 2014 | 30.68 | 31.02 | 30.60 | 30.97 | 5,543,462 | -0.03(-0.10%) |
Jul 09, 2014 | 30.61 | 31.09 | 30.58 | 31.00 | 6,956,244 | +0.49(+1.61%) |
Jul 08, 2014 | 30.77 | 30.83 | 30.46 | 30.51 | 3,948,815 | -0.26(-0.83%) |
Jul 07, 2014 | 31.07 | 31.14 | 30.57 | 30.77 | 5,656,556 | -0.37(-1.20%) |
Jul 03, 2014 | 30.99 | 31.14 | 31.14 | 31.14 | 2,617,614 | +0.26(+0.83%) |
Jul 02, 2014 | 31.35 | 31.72 | 30.86 | 30.89 | 8,537,055 | -0.29(-0.93%) |
Jul 01, 2014 | 31.20 | 31.34 | 31.03 | 31.18 | 9,152,166 | +0.21(+0.67%) |
Jun 30, 2014 | 30.72 | 31.08 | 30.37 | 30.97 | 12,223,576 | +0.87(+2.90%) |
Jun 27, 2014 | 29.82 | 30.16 | 29.81 | 30.10 | 11,050,012 | +0.18(+0.62%) |
Jun 26, 2014 | 29.88 | 29.99 | 29.77 | 29.91 | 3,356,152 | +0.03(+0.10%) |
Jun 25, 2014 | 29.77 | 30.06 | 29.73 | 29.88 | 2,831,221 | +0.09(+0.31%) |
Jun 24, 2014 | 29.82 | 30.07 | 29.63 | 29.79 | 3,975,581 | -0.03(-0.10%) |
Jun 23, 2014 | 30.09 | 30.14 | 29.80 | 29.82 | 6,551,884 | -0.24(-0.80%) |
Jun 20, 2014 | 30.01 | 30.25 | 29.94 | 30.06 | 4,887,023 | +0.10(+0.35%) |
Jun 19, 2014 | 29.91 | 30.04 | 29.86 | 29.96 | 2,744,965 | +0.01(+0.04%) |
Jun 18, 2014 | 29.77 | 29.99 | 29.63 | 29.94 | 3,191,261 | +0.10(+0.35%) |
Jun 17, 2014 | 29.61 | 29.88 | 29.40 | 29.84 | 3,813,004 | +0.09(+0.31%) |
Jun 16, 2014 | 29.47 | 29.83 | 29.46 | 29.75 | 3,810,031 | +0.25(+0.83%) |
Jun 13, 2014 | 29.45 | 29.53 | 29.33 | 29.50 | 2,871,198 | +0.01(+0.02%) |
Jun 12, 2014 | 29.47 | 29.66 | 29.40 | 29.50 | 3,524,638 | -0.04(-0.15%) |
Jun 11, 2014 | 29.45 | 29.65 | 29.45 | 29.54 | 2,954,679 | -0.20(-0.68%) |
Jun 10, 2014 | 29.50 | 29.75 | 29.50 | 29.74 | 4,398,039 | +0.36(+1.21%) |
Jun 06, 2014 | 29.45 | 29.56 | 29.31 | 29.39 | 2,983,731 | +0.02(+0.08%) |
Jun 05, 2014 | 29.13 | 29.45 | 28.98 | 29.36 | 3,095,061 | +0.29(+0.99%) |
Jun 04, 2014 | 29.18 | 29.52 | 28.96 | 29.07 | 4,962,903 | -0.22(-0.75%) |
Jun 03, 2014 | 28.83 | 29.32 | 28.76 | 29.29 | 3,688,268 | +0.37(+1.27%) |
Jun 02, 2014 | 29.18 | 29.25 | 28.80 | 28.93 | 5,562,444 | -0.30(-1.03%) |
May 30, 2014 | 28.71 | 29.25 | 28.67 | 29.23 | 5,889,135 | +0.48(+1.66%) |
May 29, 2014 | 28.72 | 28.86 | 28.63 | 28.75 | 3,296,560 | +0.06(+0.19%) |
May 28, 2014 | 28.70 | 28.75 | 28.50 | 28.69 | 5,817,929 | +0.01(+0.04%) |
May 27, 2014 | 28.79 | 28.83 | 28.63 | 28.68 | 4,266,475 | -0.02(-0.06%) |
May 23, 2014 | 28.58 | 28.70 | 28.70 | 28.70 | 2,796,205 | +0.16(+0.57%) |
May 22, 2014 | 28.42 | 28.60 | 28.31 | 28.54 | 2,600,869 | +0.07(+0.23%) |
May 21, 2014 | 28.40 | 28.63 | 28.29 | 28.47 | 3,514,528 | +0.12(+0.41%) |
May 20, 2014 | 28.46 | 28.50 | 28.31 | 28.36 | 3,736,316 | -0.17(-0.60%) |
May 19, 2014 | 28.29 | 28.58 | 28.27 | 28.53 | 3,320,218 | +0.16(+0.58%) |
May 16, 2014 | 28.37 | 28.46 | 28.17 | 28.36 | 3,679,379 | -0.16(-0.58%) |
May 15, 2014 | 28.68 | 28.93 | 28.34 | 28.53 | 4,699,531 | -0.15(-0.53%) |
May 14, 2014 | 28.71 | 28.92 | 28.62 | 28.68 | 2,913,917 | -0.02(-0.06%) |
May 13, 2014 | 28.82 | 28.89 | 28.59 | 28.70 | 3,434,247 | -0.14(-0.49%) |
May 12, 2014 | 28.58 | 28.90 | 28.54 | 28.84 | 3,891,094 | +0.37(+1.31%) |
May 09, 2014 | 28.32 | 28.46 | 28.12 | 28.46 | 3,596,075 | +0.13(+0.47%) |
May 08, 2014 | 28.32 | 28.67 | 28.23 | 28.33 | 4,642,310 | -0.04(-0.15%) |
May 07, 2014 | 27.97 | 28.50 | 27.97 | 28.37 | 4,157,241 | +0.45(+1.61%) |
May 06, 2014 | 27.95 | 28.11 | 27.87 | 27.92 | 3,612,936 | -0.02(-0.07%) |
May 05, 2014 | 27.83 | 27.96 | 27.71 | 27.94 | 3,650,258 | -0.01(-0.02%) |
May 02, 2014 | 28.16 | 28.19 | 27.87 | 27.95 | 4,365,560 | -0.09(-0.30%) |