Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.99 | 35.12 | 34.70 | 34.77 | 1,387,711 | -0.67(-1.90%) |
Jul 30, 2014 | 35.58 | 35.64 | 35.21 | 35.44 | 845,649 | +0.00(+0.00%) |
Jul 29, 2014 | 35.96 | 36.23 | 35.44 | 35.44 | 911,882 | -0.53(-1.46%) |
Jul 28, 2014 | 36.60 | 36.75 | 35.76 | 35.97 | 707,176 | -0.45(-1.23%) |
Jul 25, 2014 | 36.62 | 37.40 | 36.33 | 36.42 | 1,221,096 | -0.66(-1.77%) |
Jul 24, 2014 | 36.62 | 38.19 | 36.46 | 37.07 | 2,420,450 | +1.04(+2.90%) |
Jul 23, 2014 | 36.08 | 36.24 | 35.73 | 36.03 | 1,119,032 | -0.05(-0.14%) |
Jul 22, 2014 | 35.81 | 36.35 | 35.74 | 36.08 | 954,148 | +0.59(+1.68%) |
Jul 21, 2014 | 35.06 | 35.53 | 35.01 | 35.49 | 646,544 | +0.14(+0.39%) |
Jul 18, 2014 | 35.01 | 35.78 | 35.00 | 35.35 | 1,476,997 | +0.60(+1.74%) |
Jul 17, 2014 | 35.16 | 35.44 | 34.69 | 34.75 | 1,307,042 | -0.80(-2.26%) |
Jul 16, 2014 | 35.82 | 36.00 | 35.36 | 35.55 | 751,554 | -0.03(-0.07%) |
Jul 15, 2014 | 36.21 | 36.37 | 35.55 | 35.57 | 595,608 | -0.68(-1.88%) |
Jul 14, 2014 | 36.34 | 36.52 | 36.16 | 36.25 | 768,871 | +0.21(+0.57%) |
Jul 11, 2014 | 35.44 | 36.22 | 35.44 | 36.05 | 1,207,070 | +0.59(+1.68%) |
Jul 10, 2014 | 35.40 | 35.70 | 35.06 | 35.45 | 744,960 | -0.49(-1.37%) |
Jul 09, 2014 | 36.20 | 36.62 | 35.94 | 35.94 | 557,201 | -0.25(-0.69%) |
Jul 08, 2014 | 36.41 | 36.41 | 35.87 | 36.19 | 963,751 | -0.23(-0.64%) |
Jul 07, 2014 | 36.75 | 36.90 | 36.42 | 36.43 | 785,326 | -0.37(-1.01%) |
Jul 03, 2014 | 36.26 | 36.80 | 36.80 | 36.80 | 407,692 | +0.64(+1.76%) |
Jul 02, 2014 | 36.57 | 36.58 | 36.09 | 36.16 | 1,074,218 | -0.47(-1.29%) |
Jul 01, 2014 | 36.47 | 36.93 | 36.31 | 36.63 | 1,439,907 | +0.31(+0.85%) |
Jun 30, 2014 | 36.20 | 36.56 | 36.12 | 36.32 | 827,849 | -0.05(-0.14%) |
Jun 27, 2014 | 36.06 | 36.43 | 35.91 | 36.37 | 1,664,645 | +0.26(+0.72%) |
Jun 26, 2014 | 36.03 | 36.28 | 35.72 | 36.12 | 1,117,512 | +0.23(+0.65%) |
Jun 25, 2014 | 35.55 | 35.98 | 35.42 | 35.88 | 2,023,363 | +0.68(+1.93%) |
Jun 24, 2014 | 35.81 | 36.29 | 35.13 | 35.20 | 999,495 | -0.68(-1.90%) |
Jun 23, 2014 | 36.08 | 36.36 | 35.82 | 35.88 | 856,681 | -0.12(-0.34%) |
Jun 20, 2014 | 35.88 | 36.46 | 35.66 | 36.00 | 1,346,264 | +0.06(+0.17%) |
Jun 19, 2014 | 36.52 | 36.70 | 35.47 | 35.94 | 1,980,397 | -0.60(-1.65%) |
Jun 18, 2014 | 36.90 | 37.08 | 36.44 | 36.55 | 1,206,797 | -0.42(-1.14%) |
Jun 17, 2014 | 36.51 | 37.12 | 36.02 | 36.97 | 958,654 | +0.49(+1.35%) |
Jun 16, 2014 | 36.44 | 36.82 | 36.07 | 36.48 | 869,190 | -0.07(-0.19%) |
Jun 13, 2014 | 37.08 | 37.08 | 36.42 | 36.55 | 495,220 | -0.32(-0.87%) |
Jun 12, 2014 | 37.22 | 37.93 | 36.75 | 36.87 | 1,569,505 | -0.16(-0.42%) |
Jun 11, 2014 | 36.93 | 37.13 | 36.73 | 37.02 | 416,520 | -0.15(-0.39%) |
Jun 10, 2014 | 37.46 | 37.58 | 37.12 | 37.17 | 754,031 | +0.14(+0.37%) |
Jun 06, 2014 | 36.74 | 37.07 | 36.50 | 37.03 | 1,732,334 | +0.57(+1.56%) |
Jun 05, 2014 | 36.48 | 36.65 | 35.95 | 36.46 | 1,118,188 | +0.17(+0.48%) |
Jun 04, 2014 | 36.34 | 36.44 | 35.90 | 36.29 | 895,037 | -0.26(-0.71%) |
Jun 03, 2014 | 36.71 | 36.76 | 36.29 | 36.55 | 692,902 | -0.34(-0.91%) |
Jun 02, 2014 | 37.36 | 37.36 | 36.44 | 36.88 | 500,061 | -0.28(-0.74%) |
May 30, 2014 | 37.84 | 37.84 | 37.06 | 37.16 | 832,008 | -0.59(-1.58%) |
May 29, 2014 | 37.56 | 37.82 | 37.33 | 37.75 | 476,052 | +0.20(+0.53%) |
May 28, 2014 | 37.65 | 37.96 | 37.34 | 37.56 | 828,106 | -0.21(-0.55%) |
May 27, 2014 | 37.56 | 37.91 | 37.38 | 37.76 | 1,033,703 | +0.48(+1.30%) |
May 23, 2014 | 36.56 | 37.28 | 37.28 | 37.28 | 1,064,176 | +0.93(+2.56%) |
May 22, 2014 | 36.16 | 36.49 | 35.75 | 36.35 | 882,736 | +0.39(+1.08%) |
May 21, 2014 | 35.60 | 36.08 | 34.98 | 35.96 | 988,475 | +0.46(+1.31%) |
May 20, 2014 | 36.00 | 36.09 | 35.27 | 35.50 | 1,227,599 | -0.69(-1.90%) |
May 19, 2014 | 35.44 | 36.57 | 35.44 | 36.18 | 1,292,975 | +0.70(+1.96%) |
May 16, 2014 | 35.02 | 35.70 | 34.98 | 35.49 | 1,310,391 | +0.70(+2.00%) |
May 15, 2014 | 34.58 | 34.89 | 33.79 | 34.79 | 1,659,376 | -0.08(-0.22%) |
May 14, 2014 | 35.47 | 35.68 | 34.86 | 34.87 | 1,102,038 | -0.79(-2.22%) |
May 13, 2014 | 35.78 | 36.00 | 35.54 | 35.66 | 1,169,016 | -0.12(-0.34%) |
May 12, 2014 | 34.15 | 35.96 | 34.15 | 35.78 | 2,127,112 | +1.99(+5.88%) |
May 09, 2014 | 33.35 | 33.80 | 33.08 | 33.79 | 1,135,897 | +0.29(+0.87%) |
May 08, 2014 | 33.80 | 34.55 | 33.49 | 33.50 | 1,158,339 | -0.29(-0.87%) |
May 07, 2014 | 34.04 | 34.13 | 33.14 | 33.79 | 1,338,536 | -0.20(-0.58%) |
May 06, 2014 | 34.71 | 35.00 | 33.97 | 33.99 | 1,409,886 | -0.77(-2.20%) |
May 05, 2014 | 35.20 | 35.40 | 34.61 | 34.76 | 1,002,583 | -0.77(-2.18%) |
May 02, 2014 | 35.22 | 36.06 | 35.17 | 35.53 | 1,086,625 | +0.58(+1.67%) |