Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.78 | 35.02 | 34.52 | 34.55 | 15,938,332 | -0.49(-1.39%) |
Jul 30, 2014 | 34.83 | 35.10 | 34.72 | 35.04 | 13,332,871 | +0.28(+0.81%) |
Jul 29, 2014 | 34.83 | 35.01 | 34.65 | 34.76 | 11,046,809 | +0.07(+0.20%) |
Jul 28, 2014 | 34.49 | 34.92 | 34.42 | 34.69 | 11,289,416 | +0.19(+0.55%) |
Jul 25, 2014 | 34.45 | 34.77 | 34.45 | 34.50 | 8,749,527 | -0.12(-0.35%) |
Jul 24, 2014 | 34.52 | 34.79 | 34.52 | 34.62 | 12,621,327 | +0.14(+0.40%) |
Jul 23, 2014 | 34.59 | 34.78 | 34.43 | 34.49 | 10,741,416 | -0.10(-0.30%) |
Jul 22, 2014 | 34.34 | 34.82 | 34.19 | 34.59 | 16,045,842 | +0.36(+1.05%) |
Jul 21, 2014 | 34.25 | 34.43 | 34.15 | 34.23 | 18,543,878 | +0.01(+0.03%) |
Jul 18, 2014 | 34.20 | 34.36 | 34.13 | 34.22 | 22,353,306 | +0.08(+0.23%) |
Jul 17, 2014 | 34.40 | 34.83 | 34.10 | 34.14 | 28,575,068 | -0.30(-0.87%) |
Jul 16, 2014 | 34.91 | 34.97 | 34.33 | 34.44 | 17,208,114 | -0.24(-0.69%) |
Jul 15, 2014 | 34.55 | 34.90 | 34.53 | 34.68 | 13,807,208 | +0.04(+0.12%) |
Jul 14, 2014 | 34.59 | 34.80 | 34.44 | 34.64 | 15,865,029 | +0.31(+0.90%) |
Jul 11, 2014 | 34.64 | 34.64 | 34.20 | 34.33 | 13,959,536 | -0.16(-0.47%) |
Jul 10, 2014 | 34.13 | 34.67 | 34.13 | 34.49 | 11,181,434 | +0.05(+0.15%) |
Jul 09, 2014 | 34.74 | 34.84 | 34.21 | 34.44 | 17,195,016 | -0.26(-0.74%) |
Jul 08, 2014 | 34.81 | 34.95 | 34.55 | 34.70 | 14,395,877 | -0.28(-0.81%) |
Jul 07, 2014 | 35.08 | 35.17 | 34.86 | 34.98 | 13,979,044 | -0.28(-0.80%) |
Jul 03, 2014 | 34.96 | 35.26 | 35.26 | 35.26 | 9,218,441 | +0.33(+0.95%) |
Jul 02, 2014 | 34.91 | 35.14 | 34.78 | 34.93 | 15,690,830 | +0.15(+0.44%) |
Jul 01, 2014 | 34.47 | 34.90 | 34.47 | 34.78 | 15,383,355 | +0.20(+0.59%) |
Jun 30, 2014 | 34.63 | 34.82 | 34.54 | 34.57 | 16,523,547 | +0.00(+0.00%) |
Jun 27, 2014 | 34.15 | 34.68 | 34.15 | 34.57 | 17,960,150 | +0.32(+0.95%) |
Jun 26, 2014 | 34.59 | 34.59 | 34.10 | 34.25 | 19,507,884 | -0.26(-0.77%) |
Jun 25, 2014 | 34.74 | 34.84 | 34.45 | 34.51 | 16,282,399 | -0.26(-0.74%) |
Jun 24, 2014 | 34.97 | 35.31 | 34.68 | 34.77 | 19,288,014 | -0.29(-0.83%) |
Jun 23, 2014 | 34.91 | 35.26 | 34.76 | 35.06 | 19,877,382 | +0.24(+0.69%) |
Jun 20, 2014 | 34.34 | 34.92 | 34.06 | 34.82 | 76,320,544 | -1.44(-3.98%) |
Jun 19, 2014 | 36.62 | 36.84 | 36.19 | 36.26 | 30,479,688 | -0.26(-0.70%) |
Jun 18, 2014 | 36.15 | 36.56 | 36.08 | 36.52 | 12,023,032 | +0.42(+1.16%) |
Jun 17, 2014 | 35.99 | 36.42 | 35.81 | 36.10 | 14,995,886 | +0.15(+0.40%) |
Jun 16, 2014 | 35.83 | 36.02 | 35.63 | 35.96 | 9,554,463 | +0.01(+0.02%) |
Jun 13, 2014 | 35.87 | 35.98 | 35.58 | 35.95 | 12,104,218 | +0.12(+0.33%) |
Jun 12, 2014 | 36.28 | 36.36 | 35.69 | 35.83 | 12,965,639 | -0.48(-1.32%) |
Jun 11, 2014 | 36.21 | 36.58 | 36.13 | 36.30 | 11,280,630 | -0.09(-0.23%) |
Jun 10, 2014 | 36.31 | 36.58 | 36.25 | 36.39 | 15,666,044 | +0.03(+0.07%) |
Jun 06, 2014 | 36.07 | 36.36 | 36.04 | 36.36 | 13,420,214 | +0.45(+1.26%) |
Jun 05, 2014 | 35.70 | 36.11 | 35.61 | 35.91 | 12,481,528 | +0.34(+0.96%) |
Jun 04, 2014 | 35.65 | 35.65 | 35.26 | 35.57 | 10,475,905 | -0.09(-0.26%) |
Jun 03, 2014 | 35.69 | 35.76 | 35.47 | 35.67 | 12,836,698 | -0.14(-0.38%) |
Jun 02, 2014 | 35.79 | 35.84 | 35.49 | 35.80 | 13,158,705 | -0.04(-0.12%) |
May 30, 2014 | 35.90 | 36.00 | 35.70 | 35.84 | 15,820,378 | -0.15(-0.43%) |
May 29, 2014 | 35.65 | 36.01 | 35.49 | 36.00 | 11,270,602 | +0.54(+1.52%) |
May 28, 2014 | 35.82 | 35.99 | 35.45 | 35.46 | 13,257,178 | -0.29(-0.81%) |
May 27, 2014 | 36.05 | 36.13 | 35.60 | 35.75 | 14,864,644 | -0.20(-0.57%) |
May 23, 2014 | 35.53 | 35.96 | 35.96 | 35.96 | 14,119,327 | +0.36(+1.00%) |
May 22, 2014 | 35.49 | 35.78 | 35.42 | 35.60 | 8,385,638 | +0.05(+0.13%) |
May 21, 2014 | 35.55 | 35.65 | 35.38 | 35.55 | 13,055,351 | +0.10(+0.29%) |
May 20, 2014 | 35.89 | 35.91 | 35.36 | 35.45 | 12,396,300 | -0.51(-1.42%) |
May 19, 2014 | 35.38 | 36.00 | 35.32 | 35.96 | 12,496,089 | +0.40(+1.13%) |
May 16, 2014 | 35.73 | 35.80 | 35.25 | 35.56 | 18,167,468 | -0.20(-0.57%) |
May 15, 2014 | 35.69 | 35.97 | 35.52 | 35.77 | 22,586,604 | +0.04(+0.12%) |
May 14, 2014 | 35.81 | 35.84 | 35.58 | 35.72 | 16,429,276 | -0.01(-0.02%) |
May 13, 2014 | 35.84 | 35.90 | 35.52 | 35.73 | 12,095,328 | -0.05(-0.14%) |
May 12, 2014 | 35.16 | 35.95 | 35.14 | 35.78 | 21,969,168 | +0.78(+2.22%) |
May 09, 2014 | 34.80 | 35.20 | 34.58 | 35.01 | 12,030,550 | +0.14(+0.42%) |
May 08, 2014 | 35.05 | 35.20 | 34.59 | 34.86 | 11,972,477 | -0.16(-0.46%) |
May 07, 2014 | 35.10 | 35.21 | 34.54 | 35.03 | 14,736,176 | +0.04(+0.12%) |
May 06, 2014 | 34.97 | 35.22 | 34.95 | 34.98 | 14,427,307 | -0.17(-0.49%) |
May 05, 2014 | 35.09 | 35.20 | 34.78 | 35.15 | 16,086,875 | +0.34(+0.98%) |
May 02, 2014 | 35.11 | 35.15 | 34.81 | 34.81 | 12,555,932 | -0.14(-0.39%) |