Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.62 | 33.72 | 33.39 | 33.39 | 1,600,502 | -0.81(-2.37%) |
Jul 30, 2014 | 34.41 | 34.45 | 34.11 | 34.20 | 1,051,882 | -0.54(-1.54%) |
Jul 29, 2014 | 34.98 | 34.99 | 34.70 | 34.74 | 1,426,993 | +0.17(+0.49%) |
Jul 28, 2014 | 34.67 | 34.68 | 34.45 | 34.57 | 1,069,177 | +0.23(+0.66%) |
Jul 25, 2014 | 34.50 | 34.58 | 34.21 | 34.34 | 1,249,056 | -0.58(-1.67%) |
Jul 24, 2014 | 35.06 | 35.08 | 34.76 | 34.93 | 907,448 | -0.29(-0.83%) |
Jul 23, 2014 | 35.40 | 35.43 | 35.21 | 35.22 | 1,237,043 | -0.28(-0.80%) |
Jul 22, 2014 | 35.37 | 35.52 | 35.25 | 35.50 | 1,921,103 | +0.63(+1.79%) |
Jul 21, 2014 | 34.66 | 34.93 | 34.59 | 34.88 | 1,257,382 | +0.21(+0.61%) |
Jul 18, 2014 | 34.45 | 34.72 | 34.38 | 34.67 | 1,622,190 | +0.05(+0.14%) |
Jul 17, 2014 | 35.06 | 35.18 | 34.61 | 34.62 | 1,423,313 | -0.25(-0.72%) |
Jul 16, 2014 | 34.83 | 34.95 | 34.71 | 34.87 | 1,015,059 | +0.27(+0.77%) |
Jul 15, 2014 | 34.76 | 34.80 | 34.49 | 34.60 | 1,869,569 | -0.32(-0.93%) |
Jul 14, 2014 | 34.93 | 35.00 | 34.85 | 34.93 | 1,404,744 | +0.16(+0.47%) |
Jul 11, 2014 | 34.57 | 34.82 | 34.47 | 34.76 | 1,347,981 | +0.18(+0.52%) |
Jul 10, 2014 | 34.58 | 34.67 | 34.42 | 34.58 | 2,775,004 | -0.68(-1.93%) |
Jul 09, 2014 | 35.07 | 35.31 | 35.04 | 35.27 | 1,670,338 | -0.13(-0.37%) |
Jul 08, 2014 | 35.29 | 35.45 | 35.27 | 35.40 | 2,508,188 | -0.09(-0.25%) |
Jul 07, 2014 | 35.40 | 35.53 | 35.34 | 35.49 | 1,576,914 | -0.30(-0.84%) |
Jul 03, 2014 | 35.66 | 35.79 | 35.79 | 35.79 | 888,852 | +0.15(+0.43%) |
Jul 02, 2014 | 35.50 | 35.66 | 35.47 | 35.63 | 1,268,052 | +0.00(+0.00%) |
Jul 01, 2014 | 35.44 | 35.72 | 35.40 | 35.63 | 1,383,445 | +0.11(+0.30%) |
Jun 30, 2014 | 35.48 | 35.59 | 35.43 | 35.53 | 932,057 | +0.25(+0.71%) |
Jun 27, 2014 | 35.25 | 35.32 | 35.18 | 35.27 | 978,827 | -0.18(-0.50%) |
Jun 26, 2014 | 35.46 | 35.48 | 35.09 | 35.45 | 816,757 | -0.08(-0.23%) |
Jun 25, 2014 | 35.57 | 35.71 | 35.45 | 35.53 | 1,234,763 | -0.32(-0.88%) |
Jun 24, 2014 | 35.95 | 36.03 | 35.85 | 35.85 | 919,029 | -0.12(-0.34%) |
Jun 23, 2014 | 35.99 | 36.01 | 35.83 | 35.97 | 1,345,367 | +0.24(+0.66%) |
Jun 20, 2014 | 35.79 | 35.87 | 35.71 | 35.74 | 963,144 | -0.11(-0.29%) |
Jun 19, 2014 | 35.87 | 36.05 | 35.80 | 35.84 | 903,240 | +0.11(+0.30%) |
Jun 18, 2014 | 35.57 | 35.75 | 35.46 | 35.74 | 889,396 | +0.13(+0.36%) |
Jun 17, 2014 | 35.49 | 35.70 | 35.49 | 35.61 | 1,012,105 | +0.17(+0.48%) |
Jun 16, 2014 | 35.37 | 35.51 | 35.31 | 35.44 | 904,581 | +0.01(+0.02%) |
Jun 13, 2014 | 35.50 | 35.56 | 35.35 | 35.43 | 961,431 | -0.17(-0.48%) |
Jun 12, 2014 | 35.53 | 35.60 | 35.43 | 35.60 | 1,688,273 | +0.40(+1.13%) |
Jun 11, 2014 | 35.33 | 35.36 | 35.16 | 35.20 | 1,364,974 | -0.16(-0.46%) |
Jun 10, 2014 | 35.10 | 35.36 | 35.10 | 35.36 | 945,700 | +0.41(+1.18%) |
Jun 06, 2014 | 34.92 | 35.11 | 34.83 | 34.95 | 2,759,454 | -0.50(-1.42%) |
Jun 05, 2014 | 35.23 | 35.48 | 35.17 | 35.45 | 1,281,875 | +0.21(+0.60%) |
Jun 04, 2014 | 35.32 | 35.34 | 35.14 | 35.24 | 662,850 | -0.12(-0.34%) |
Jun 03, 2014 | 35.27 | 35.41 | 35.24 | 35.36 | 797,963 | +0.11(+0.32%) |
Jun 02, 2014 | 35.18 | 35.30 | 35.11 | 35.25 | 924,206 | +0.01(+0.02%) |
May 30, 2014 | 35.18 | 35.34 | 35.16 | 35.24 | 1,023,097 | -0.04(-0.12%) |
May 29, 2014 | 35.18 | 35.30 | 35.16 | 35.28 | 787,054 | +0.41(+1.19%) |
May 28, 2014 | 34.71 | 34.98 | 34.69 | 34.87 | 1,326,102 | -0.08(-0.23%) |
May 27, 2014 | 35.01 | 35.13 | 34.89 | 34.95 | 862,636 | -0.14(-0.39%) |
May 23, 2014 | 34.93 | 35.09 | 35.09 | 35.09 | 931,225 | -0.10(-0.28%) |
May 22, 2014 | 35.26 | 35.27 | 35.11 | 35.18 | 904,160 | -0.25(-0.71%) |
May 21, 2014 | 35.39 | 35.49 | 35.34 | 35.44 | 1,120,092 | +0.11(+0.32%) |
May 20, 2014 | 35.29 | 35.46 | 35.14 | 35.32 | 3,090,645 | -0.39(-1.09%) |
May 19, 2014 | 35.82 | 35.83 | 35.62 | 35.71 | 3,282,479 | +0.02(+0.05%) |
May 16, 2014 | 35.62 | 35.70 | 35.50 | 35.70 | 3,054,309 | +0.42(+1.20%) |
May 15, 2014 | 35.41 | 35.49 | 35.19 | 35.27 | 2,117,917 | +0.26(+0.74%) |
May 14, 2014 | 35.00 | 35.13 | 34.98 | 35.01 | 1,569,515 | +0.07(+0.21%) |
May 13, 2014 | 34.98 | 35.00 | 34.85 | 34.94 | 1,472,269 | +0.03(+0.09%) |
May 12, 2014 | 34.93 | 35.00 | 34.85 | 34.91 | 2,240,298 | +0.27(+0.77%) |
May 09, 2014 | 34.75 | 34.76 | 34.54 | 34.64 | 2,239,977 | +0.09(+0.26%) |
May 08, 2014 | 34.43 | 34.64 | 34.43 | 34.55 | 1,325,851 | +0.17(+0.50%) |
May 07, 2014 | 34.21 | 34.43 | 34.19 | 34.38 | 1,305,199 | +0.50(+1.47%) |
May 06, 2014 | 33.97 | 34.08 | 33.88 | 33.88 | 942,804 | -0.14(-0.43%) |
May 05, 2014 | 33.84 | 34.10 | 33.80 | 34.03 | 960,730 | +0.15(+0.45%) |
May 02, 2014 | 33.84 | 34.05 | 33.84 | 33.87 | 1,631,170 | -0.51(-1.47%) |