Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.48 | 35.78 | 35.12 | 35.15 | 5,566,523 | -0.62(-1.73%) |
Jul 30, 2014 | 35.85 | 35.96 | 35.60 | 35.77 | 4,270,877 | +0.09(+0.26%) |
Jul 29, 2014 | 35.86 | 35.87 | 35.51 | 35.67 | 5,482,762 | -0.15(-0.42%) |
Jul 28, 2014 | 35.84 | 35.92 | 35.57 | 35.82 | 4,133,345 | -0.09(-0.26%) |
Jul 25, 2014 | 35.79 | 35.97 | 35.69 | 35.92 | 4,768,320 | +0.13(+0.35%) |
Jul 24, 2014 | 35.83 | 36.02 | 35.67 | 35.79 | 5,860,781 | -0.07(-0.19%) |
Jul 23, 2014 | 36.08 | 36.11 | 35.77 | 35.86 | 5,171,074 | -0.10(-0.28%) |
Jul 22, 2014 | 35.88 | 36.07 | 35.78 | 35.96 | 9,965,060 | +0.11(+0.30%) |
Jul 21, 2014 | 35.47 | 35.91 | 35.27 | 35.85 | 9,619,482 | +0.19(+0.54%) |
Jul 18, 2014 | 34.96 | 35.72 | 34.86 | 35.66 | 11,429,863 | +0.69(+1.98%) |
Jul 17, 2014 | 34.23 | 35.87 | 34.21 | 34.96 | 14,653,795 | +0.71(+2.07%) |
Jul 16, 2014 | 34.69 | 34.70 | 34.21 | 34.26 | 6,665,260 | -0.10(-0.29%) |
Jul 15, 2014 | 34.83 | 34.88 | 34.36 | 34.36 | 13,125,459 | -0.54(-1.55%) |
Jul 14, 2014 | 35.01 | 35.01 | 34.63 | 34.90 | 8,020,029 | +0.43(+1.26%) |
Jul 11, 2014 | 34.29 | 34.51 | 34.20 | 34.46 | 6,086,003 | +0.23(+0.68%) |
Jul 10, 2014 | 34.06 | 34.28 | 33.96 | 34.23 | 5,830,182 | -0.02(-0.07%) |
Jul 09, 2014 | 34.21 | 34.35 | 33.99 | 34.26 | 4,291,243 | +0.18(+0.54%) |
Jul 08, 2014 | 34.31 | 34.39 | 33.98 | 34.07 | 5,659,215 | -0.38(-1.11%) |
Jul 07, 2014 | 34.60 | 34.71 | 34.44 | 34.45 | 4,294,119 | -0.32(-0.91%) |
Jul 03, 2014 | 34.70 | 34.77 | 34.77 | 34.77 | 3,614,323 | +0.08(+0.24%) |
Jul 02, 2014 | 34.22 | 34.74 | 34.13 | 34.69 | 6,934,610 | +0.51(+1.48%) |
Jul 01, 2014 | 34.18 | 34.28 | 34.01 | 34.18 | 6,592,824 | +0.23(+0.68%) |
Jun 30, 2014 | 33.65 | 34.16 | 33.70 | 33.95 | 8,085,158 | +0.30(+0.89%) |
Jun 27, 2014 | 33.62 | 33.77 | 33.38 | 33.65 | 10,159,633 | -0.07(-0.20%) |
Jun 26, 2014 | 33.82 | 33.85 | 33.55 | 33.72 | 6,857,262 | -0.07(-0.20%) |
Jun 25, 2014 | 33.72 | 34.01 | 33.57 | 33.78 | 5,293,931 | +0.21(+0.62%) |
Jun 24, 2014 | 33.71 | 33.96 | 33.56 | 33.57 | 5,298,759 | -0.23(-0.69%) |
Jun 23, 2014 | 34.01 | 34.13 | 33.75 | 33.81 | 5,930,759 | -0.10(-0.29%) |
Jun 20, 2014 | 34.21 | 34.28 | 33.87 | 33.91 | 15,212,425 | -0.12(-0.37%) |
Jun 19, 2014 | 33.62 | 34.05 | 33.52 | 34.03 | 7,687,394 | +0.52(+1.56%) |
Jun 18, 2014 | 33.07 | 33.54 | 32.99 | 33.51 | 6,292,825 | +0.42(+1.28%) |
Jun 17, 2014 | 33.04 | 33.18 | 32.90 | 33.09 | 5,533,758 | -0.03(-0.10%) |
Jun 16, 2014 | 33.06 | 33.51 | 32.86 | 33.12 | 6,615,453 | +0.09(+0.28%) |
Jun 13, 2014 | 33.01 | 33.08 | 32.92 | 33.03 | 4,778,495 | -0.02(-0.05%) |
Jun 12, 2014 | 33.18 | 33.23 | 32.92 | 33.04 | 7,843,998 | -0.16(-0.47%) |
Jun 11, 2014 | 33.40 | 33.61 | 33.17 | 33.20 | 7,156,400 | -0.44(-1.31%) |
Jun 10, 2014 | 33.23 | 33.67 | 33.23 | 33.64 | 6,035,181 | +0.40(+1.20%) |
Jun 06, 2014 | 33.26 | 33.41 | 33.17 | 33.24 | 4,261,056 | -0.08(-0.25%) |
Jun 05, 2014 | 33.00 | 33.40 | 32.87 | 33.33 | 4,606,916 | +0.33(+1.01%) |
Jun 04, 2014 | 33.04 | 33.04 | 32.87 | 32.99 | 4,414,618 | -0.06(-0.18%) |
Jun 03, 2014 | 32.94 | 33.18 | 32.94 | 33.05 | 4,547,950 | +0.02(+0.05%) |
Jun 02, 2014 | 33.22 | 33.23 | 32.94 | 33.04 | 4,053,096 | -0.17(-0.52%) |
May 30, 2014 | 32.88 | 33.31 | 32.85 | 33.21 | 7,105,634 | +0.34(+1.04%) |
May 29, 2014 | 32.94 | 33.11 | 32.83 | 32.87 | 3,879,105 | -0.06(-0.18%) |
May 28, 2014 | 32.93 | 33.01 | 32.83 | 32.93 | 4,423,074 | +0.07(+0.23%) |
May 27, 2014 | 32.80 | 32.91 | 32.67 | 32.85 | 5,676,690 | -0.02(-0.05%) |
May 23, 2014 | 32.92 | 32.87 | 32.87 | 32.87 | 4,242,975 | -0.04(-0.12%) |
May 22, 2014 | 32.76 | 33.01 | 32.57 | 32.91 | 2,577,809 | +0.07(+0.22%) |
May 21, 2014 | 32.83 | 32.93 | 32.67 | 32.84 | 5,243,781 | +0.02(+0.05%) |
May 20, 2014 | 33.06 | 33.06 | 32.66 | 32.82 | 6,552,655 | -0.07(-0.23%) |
May 19, 2014 | 32.89 | 33.15 | 32.72 | 32.89 | 7,786,320 | +0.47(+1.46%) |
May 16, 2014 | 32.88 | 33.03 | 32.24 | 32.42 | 13,281,959 | -0.15(-0.46%) |
May 15, 2014 | 32.59 | 33.14 | 32.41 | 32.57 | 10,627,990 | -0.57(-1.73%) |
May 14, 2014 | 33.09 | 33.30 | 33.01 | 33.14 | 8,654,017 | +0.22(+0.68%) |
May 13, 2014 | 32.69 | 33.01 | 32.60 | 32.92 | 7,548,298 | +0.32(+0.99%) |
May 12, 2014 | 32.43 | 32.69 | 32.40 | 32.60 | 4,833,296 | +0.23(+0.72%) |
May 09, 2014 | 32.11 | 32.38 | 32.05 | 32.36 | 5,311,874 | +0.22(+0.67%) |
May 08, 2014 | 32.11 | 32.34 | 32.00 | 32.15 | 4,774,313 | +0.03(+0.10%) |
May 07, 2014 | 32.08 | 32.20 | 31.78 | 32.11 | 6,012,092 | +0.09(+0.29%) |
May 06, 2014 | 32.17 | 32.22 | 31.98 | 32.02 | 5,571,926 | -0.22(-0.67%) |
May 05, 2014 | 31.77 | 32.48 | 31.75 | 32.24 | 9,148,448 | +0.23(+0.73%) |
May 02, 2014 | 32.10 | 32.24 | 31.95 | 32.01 | 5,752,813 | -0.09(-0.28%) |