Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.50 | 35.66 | 34.74 | 34.81 | 8,598,957 | -1.12(-3.12%) |
Jul 30, 2014 | 35.38 | 36.08 | 35.33 | 35.93 | 10,036,029 | +0.68(+1.93%) |
Jul 29, 2014 | 35.39 | 35.59 | 35.25 | 35.25 | 5,173,644 | -0.14(-0.38%) |
Jul 28, 2014 | 35.17 | 35.47 | 34.98 | 35.38 | 4,503,989 | +0.31(+0.87%) |
Jul 25, 2014 | 35.35 | 35.55 | 35.02 | 35.07 | 5,031,037 | -0.40(-1.12%) |
Jul 24, 2014 | 35.17 | 35.55 | 35.14 | 35.47 | 8,892,730 | +0.55(+1.59%) |
Jul 23, 2014 | 34.87 | 34.95 | 34.67 | 34.92 | 4,480,135 | +0.15(+0.43%) |
Jul 22, 2014 | 34.80 | 35.04 | 34.75 | 34.77 | 5,579,537 | +0.10(+0.29%) |
Jul 21, 2014 | 34.67 | 34.88 | 34.61 | 34.67 | 4,663,551 | -0.32(-0.90%) |
Jul 18, 2014 | 34.68 | 35.07 | 34.60 | 34.98 | 6,730,046 | +0.45(+1.29%) |
Jul 17, 2014 | 34.49 | 34.74 | 34.43 | 34.54 | 8,266,657 | -0.18(-0.51%) |
Jul 16, 2014 | 35.13 | 35.30 | 34.65 | 34.71 | 8,253,242 | -0.50(-1.42%) |
Jul 15, 2014 | 34.98 | 35.30 | 34.97 | 35.21 | 7,208,144 | +0.04(+0.10%) |
Jul 14, 2014 | 35.18 | 35.29 | 35.02 | 35.18 | 6,062,508 | +0.30(+0.85%) |
Jul 11, 2014 | 34.88 | 35.02 | 34.64 | 34.88 | 6,390,028 | -0.09(-0.27%) |
Jul 10, 2014 | 34.87 | 35.11 | 34.65 | 34.98 | 7,043,084 | -0.54(-1.51%) |
Jul 09, 2014 | 35.10 | 35.55 | 35.06 | 35.51 | 7,786,210 | +0.46(+1.31%) |
Jul 08, 2014 | 35.34 | 35.39 | 34.78 | 35.05 | 8,806,223 | -0.44(-1.25%) |
Jul 07, 2014 | 35.20 | 35.58 | 35.17 | 35.49 | 6,054,575 | +0.09(+0.26%) |
Jul 03, 2014 | 34.99 | 35.40 | 35.40 | 35.40 | 10,123,410 | +0.30(+0.85%) |
Jul 02, 2014 | 35.23 | 35.38 | 35.06 | 35.11 | 6,178,892 | -0.09(-0.27%) |
Jul 01, 2014 | 35.08 | 35.44 | 35.08 | 35.20 | 7,898,690 | +0.20(+0.58%) |
Jun 30, 2014 | 34.98 | 35.08 | 34.79 | 35.00 | 9,457,016 | -0.06(-0.17%) |
Jun 27, 2014 | 35.44 | 35.72 | 35.06 | 35.06 | 20,100,394 | +0.37(+1.07%) |
Jun 26, 2014 | 34.56 | 34.71 | 34.15 | 34.69 | 10,932,259 | +0.18(+0.51%) |
Jun 25, 2014 | 33.86 | 34.54 | 33.86 | 34.51 | 7,909,302 | +0.67(+1.99%) |
Jun 24, 2014 | 34.02 | 34.28 | 33.82 | 33.84 | 8,380,734 | -0.21(-0.62%) |
Jun 23, 2014 | 33.89 | 34.12 | 33.58 | 34.05 | 9,971,264 | +0.16(+0.47%) |
Jun 20, 2014 | 34.34 | 34.36 | 33.87 | 33.89 | 12,614,567 | -0.24(-0.71%) |
Jun 19, 2014 | 34.49 | 34.50 | 33.94 | 34.14 | 5,448,936 | -0.26(-0.75%) |
Jun 18, 2014 | 33.96 | 34.46 | 33.72 | 34.39 | 10,814,563 | +0.51(+1.49%) |
Jun 17, 2014 | 33.74 | 33.92 | 33.51 | 33.89 | 6,746,829 | +0.24(+0.72%) |
Jun 16, 2014 | 33.76 | 33.98 | 33.58 | 33.64 | 6,621,562 | -0.03(-0.09%) |
Jun 13, 2014 | 33.73 | 33.82 | 33.01 | 33.68 | 8,544,558 | -0.07(-0.20%) |
Jun 12, 2014 | 33.93 | 34.05 | 33.66 | 33.74 | 6,901,703 | -0.17(-0.49%) |
Jun 11, 2014 | 34.15 | 34.21 | 33.80 | 33.91 | 10,215,836 | -0.53(-1.53%) |
Jun 10, 2014 | 34.45 | 34.71 | 34.41 | 34.44 | 5,623,467 | +0.04(+0.10%) |
Jun 06, 2014 | 34.37 | 34.69 | 34.37 | 34.40 | 7,354,092 | +0.16(+0.47%) |
Jun 05, 2014 | 34.44 | 34.54 | 33.99 | 34.24 | 8,117,077 | -0.12(-0.34%) |
Jun 04, 2014 | 34.05 | 34.46 | 34.04 | 34.36 | 8,100,252 | +0.26(+0.77%) |
Jun 03, 2014 | 34.49 | 34.57 | 34.06 | 34.09 | 7,480,587 | -0.53(-1.52%) |
Jun 02, 2014 | 34.74 | 34.74 | 34.43 | 34.62 | 4,214,233 | -0.09(-0.25%) |
May 30, 2014 | 34.48 | 34.72 | 34.43 | 34.71 | 5,752,809 | +0.24(+0.69%) |
May 29, 2014 | 34.39 | 34.59 | 34.29 | 34.47 | 4,388,998 | +0.10(+0.30%) |
May 28, 2014 | 34.48 | 34.52 | 34.21 | 34.37 | 5,248,688 | -0.15(-0.44%) |
May 27, 2014 | 34.44 | 34.63 | 34.34 | 34.52 | 7,432,495 | +0.34(+1.00%) |
May 23, 2014 | 33.85 | 34.18 | 34.18 | 34.18 | 16,279,440 | +0.52(+1.53%) |
May 22, 2014 | 33.53 | 33.71 | 33.34 | 33.66 | 3,075,381 | +0.22(+0.67%) |
May 21, 2014 | 33.06 | 33.46 | 33.01 | 33.44 | 5,143,104 | +0.43(+1.30%) |
May 20, 2014 | 33.36 | 33.39 | 32.94 | 33.01 | 6,317,540 | -0.55(-1.65%) |
May 19, 2014 | 33.35 | 33.59 | 33.22 | 33.56 | 5,172,275 | +0.25(+0.74%) |
May 16, 2014 | 32.87 | 33.32 | 32.82 | 33.32 | 5,966,775 | +0.45(+1.37%) |
May 15, 2014 | 33.08 | 33.17 | 32.61 | 32.87 | 6,674,932 | -0.29(-0.87%) |
May 14, 2014 | 33.56 | 33.64 | 33.12 | 33.15 | 6,969,397 | -0.46(-1.35%) |
May 13, 2014 | 33.64 | 33.79 | 33.58 | 33.61 | 4,940,676 | -0.02(-0.05%) |
May 12, 2014 | 33.17 | 33.64 | 33.06 | 33.63 | 7,307,321 | +0.53(+1.61%) |
May 09, 2014 | 32.83 | 33.15 | 32.75 | 33.10 | 5,345,430 | +0.18(+0.55%) |
May 08, 2014 | 32.57 | 33.05 | 32.55 | 32.91 | 8,785,145 | +0.39(+1.21%) |
May 07, 2014 | 32.76 | 32.81 | 32.23 | 32.52 | 6,210,784 | -0.03(-0.10%) |
May 06, 2014 | 32.89 | 32.97 | 32.54 | 32.55 | 4,893,766 | -0.47(-1.42%) |
May 05, 2014 | 32.74 | 33.09 | 32.56 | 33.02 | 5,153,622 | +0.14(+0.41%) |
May 02, 2014 | 32.86 | 33.13 | 32.82 | 32.89 | 4,492,282 | +0.03(+0.10%) |