Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.14 | 31.21 | 30.59 | 30.63 | 34,914,968 | -0.81(-2.59%) |
Jul 30, 2014 | 31.55 | 31.68 | 31.24 | 31.44 | 21,020,074 | -0.13(-0.40%) |
Jul 29, 2014 | 32.31 | 32.60 | 31.52 | 31.57 | 54,266,844 | +0.24(+0.76%) |
Jul 28, 2014 | 31.14 | 31.33 | 31.09 | 31.33 | 15,804,863 | +0.18(+0.58%) |
Jul 25, 2014 | 31.01 | 31.27 | 31.02 | 31.15 | 18,211,750 | +0.14(+0.45%) |
Jul 24, 2014 | 30.96 | 31.25 | 30.81 | 31.01 | 28,998,252 | +0.09(+0.28%) |
Jul 23, 2014 | 30.97 | 31.10 | 30.85 | 30.93 | 19,583,202 | -0.04(-0.14%) |
Jul 22, 2014 | 30.97 | 31.07 | 30.62 | 30.97 | 24,694,844 | +0.17(+0.55%) |
Jul 21, 2014 | 30.87 | 30.98 | 30.70 | 30.80 | 18,641,772 | -0.03(-0.10%) |
Jul 18, 2014 | 30.75 | 30.89 | 30.64 | 30.83 | 16,678,190 | +0.26(+0.85%) |
Jul 17, 2014 | 30.85 | 30.97 | 30.52 | 30.57 | 18,897,482 | -0.39(-1.26%) |
Jul 16, 2014 | 30.91 | 30.99 | 30.78 | 30.96 | 20,985,496 | +0.15(+0.49%) |
Jul 15, 2014 | 30.72 | 30.87 | 30.60 | 30.81 | 23,426,562 | +0.11(+0.36%) |
Jul 14, 2014 | 30.64 | 30.74 | 30.46 | 30.70 | 21,379,682 | +0.13(+0.42%) |
Jul 11, 2014 | 30.28 | 30.64 | 30.17 | 30.57 | 29,204,672 | +0.41(+1.37%) |
Jul 10, 2014 | 29.52 | 30.23 | 29.49 | 30.16 | 30,176,342 | +0.45(+1.51%) |
Jul 09, 2014 | 29.76 | 29.83 | 29.60 | 29.71 | 23,726,358 | +0.09(+0.29%) |
Jul 08, 2014 | 29.77 | 29.81 | 29.62 | 29.62 | 21,087,466 | -0.28(-0.93%) |
Jul 07, 2014 | 29.82 | 29.98 | 29.78 | 29.90 | 18,556,498 | +0.02(+0.08%) |
Jul 03, 2014 | 29.99 | 29.88 | 29.88 | 29.88 | 13,708,003 | +0.03(+0.10%) |
Jul 02, 2014 | 29.76 | 29.89 | 29.64 | 29.85 | 19,066,720 | +0.17(+0.59%) |
Jul 01, 2014 | 29.38 | 29.78 | 29.34 | 29.67 | 23,643,736 | +0.26(+0.90%) |
Jun 30, 2014 | 29.61 | 29.72 | 29.34 | 29.41 | 27,912,768 | -0.23(-0.79%) |
Jun 27, 2014 | 29.58 | 29.65 | 29.38 | 29.64 | 20,615,520 | +0.07(+0.22%) |
Jun 26, 2014 | 29.70 | 29.70 | 29.37 | 29.58 | 15,452,831 | -0.12(-0.40%) |
Jun 25, 2014 | 29.53 | 29.74 | 29.52 | 29.70 | 18,805,408 | +0.08(+0.26%) |
Jun 24, 2014 | 29.89 | 29.92 | 29.56 | 29.62 | 22,475,584 | -0.27(-0.91%) |
Jun 23, 2014 | 29.67 | 29.91 | 29.52 | 29.89 | 19,670,418 | +0.20(+0.69%) |
Jun 20, 2014 | 29.73 | 29.90 | 29.57 | 29.68 | 30,300,222 | -0.05(-0.16%) |
Jun 19, 2014 | 29.70 | 29.91 | 29.62 | 29.73 | 18,693,606 | +0.03(+0.10%) |
Jun 18, 2014 | 29.46 | 29.70 | 29.33 | 29.70 | 19,661,544 | +0.13(+0.43%) |
Jun 17, 2014 | 29.56 | 29.66 | 29.42 | 29.58 | 18,339,246 | -0.06(-0.20%) |
Jun 16, 2014 | 29.59 | 29.70 | 29.48 | 29.64 | 15,143,602 | +0.08(+0.26%) |
Jun 13, 2014 | 29.41 | 29.64 | 29.34 | 29.56 | 18,505,116 | +0.08(+0.29%) |
Jun 12, 2014 | 29.61 | 29.66 | 29.30 | 29.47 | 19,160,454 | -0.20(-0.67%) |
Jun 11, 2014 | 29.76 | 29.79 | 29.64 | 29.67 | 16,687,768 | -0.09(-0.30%) |
Jun 10, 2014 | 29.72 | 29.78 | 29.62 | 29.76 | 18,242,252 | +0.06(+0.20%) |
Jun 06, 2014 | 29.62 | 29.74 | 29.36 | 29.70 | 23,160,554 | +0.08(+0.28%) |
Jun 05, 2014 | 29.58 | 29.78 | 29.46 | 29.62 | 16,383,570 | +0.08(+0.26%) |
Jun 04, 2014 | 29.64 | 29.67 | 29.49 | 29.54 | 21,085,390 | -0.08(-0.28%) |
Jun 03, 2014 | 29.90 | 29.94 | 29.56 | 29.62 | 31,272,644 | -0.46(-1.52%) |
Jun 02, 2014 | 30.03 | 30.25 | 30.03 | 30.08 | 23,844,262 | +0.05(+0.18%) |
May 30, 2014 | 29.78 | 30.05 | 29.78 | 30.03 | 20,645,888 | +0.14(+0.48%) |
May 29, 2014 | 29.89 | 29.99 | 29.74 | 29.88 | 17,072,632 | -0.01(-0.04%) |
May 28, 2014 | 29.74 | 29.99 | 29.73 | 29.89 | 18,599,034 | +0.07(+0.24%) |
May 27, 2014 | 30.03 | 30.06 | 29.71 | 29.82 | 20,283,750 | -0.07(-0.24%) |
May 23, 2014 | 29.73 | 29.89 | 29.89 | 29.89 | 20,049,364 | +0.16(+0.53%) |
May 22, 2014 | 29.63 | 29.76 | 29.60 | 29.74 | 14,751,110 | +0.19(+0.63%) |
May 21, 2014 | 29.39 | 29.67 | 29.34 | 29.55 | 23,141,432 | +0.31(+1.07%) |
May 20, 2014 | 29.67 | 29.68 | 29.22 | 29.24 | 23,314,688 | -0.30(-1.02%) |
May 19, 2014 | 29.53 | 29.75 | 29.49 | 29.54 | 31,664,290 | +0.05(+0.16%) |
May 16, 2014 | 29.27 | 29.63 | 29.17 | 29.49 | 48,900,844 | +0.67(+2.31%) |
May 15, 2014 | 28.76 | 28.99 | 28.75 | 28.82 | 21,596,762 | -0.03(-0.10%) |
May 14, 2014 | 28.85 | 29.04 | 28.73 | 28.85 | 23,054,994 | +0.10(+0.33%) |
May 13, 2014 | 29.04 | 29.05 | 28.63 | 28.76 | 29,933,536 | -0.19(-0.64%) |
May 12, 2014 | 29.20 | 29.23 | 28.86 | 28.94 | 22,534,612 | -0.19(-0.66%) |
May 09, 2014 | 29.06 | 29.26 | 29.00 | 29.14 | 24,156,364 | -0.01(-0.02%) |
May 08, 2014 | 28.89 | 29.23 | 28.89 | 29.14 | 28,851,918 | +0.23(+0.81%) |
May 07, 2014 | 28.56 | 29.11 | 28.52 | 28.91 | 39,216,024 | +0.38(+1.33%) |
May 06, 2014 | 28.46 | 28.54 | 28.40 | 28.53 | 22,564,530 | +0.05(+0.17%) |
May 05, 2014 | 28.33 | 28.51 | 28.27 | 28.48 | 20,965,524 | +0.16(+0.57%) |
May 02, 2014 | 28.22 | 28.49 | 28.13 | 28.32 | 30,183,084 | -0.06(-0.21%) |