Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.09 | 31.44 | 30.50 | 31.25 | 2,798,712 | -0.05(-0.15%) |
Jul 30, 2014 | 31.17 | 31.46 | 30.55 | 31.30 | 4,373,559 | +0.10(+0.34%) |
Jul 29, 2014 | 29.37 | 32.36 | 29.37 | 31.19 | 9,408,064 | +0.18(+0.58%) |
Jul 28, 2014 | 31.79 | 31.95 | 30.44 | 31.01 | 6,523,942 | -0.75(-2.37%) |
Jul 25, 2014 | 32.89 | 32.89 | 31.70 | 31.76 | 2,524,399 | -1.24(-3.75%) |
Jul 24, 2014 | 33.14 | 33.25 | 32.97 | 33.00 | 1,604,074 | +0.06(+0.17%) |
Jul 23, 2014 | 32.99 | 33.24 | 32.33 | 32.94 | 2,657,062 | -0.07(-0.20%) |
Jul 22, 2014 | 32.61 | 33.12 | 32.45 | 33.01 | 3,960,900 | +0.47(+1.43%) |
Jul 21, 2014 | 32.67 | 32.71 | 32.01 | 32.54 | 4,992,799 | -0.21(-0.64%) |
Jul 18, 2014 | 33.09 | 33.25 | 32.73 | 32.75 | 2,908,758 | -0.30(-0.92%) |
Jul 17, 2014 | 33.43 | 33.62 | 32.99 | 33.06 | 2,808,964 | -0.85(-2.50%) |
Jul 16, 2014 | 33.86 | 34.05 | 33.58 | 33.90 | 1,658,862 | +0.10(+0.31%) |
Jul 15, 2014 | 33.38 | 34.08 | 33.35 | 33.80 | 2,255,213 | +0.48(+1.43%) |
Jul 14, 2014 | 33.50 | 33.50 | 33.15 | 33.32 | 1,094,059 | +0.01(+0.03%) |
Jul 11, 2014 | 33.55 | 33.64 | 33.15 | 33.31 | 1,371,410 | -0.28(-0.82%) |
Jul 10, 2014 | 34.08 | 34.18 | 33.44 | 33.59 | 1,747,761 | -0.83(-2.41%) |
Jul 09, 2014 | 34.20 | 35.22 | 34.07 | 34.42 | 2,806,155 | +0.36(+1.06%) |
Jul 08, 2014 | 32.62 | 34.14 | 32.55 | 34.06 | 3,981,470 | +1.34(+4.10%) |
Jul 07, 2014 | 32.76 | 32.98 | 32.58 | 32.71 | 698,244 | -0.16(-0.49%) |
Jul 03, 2014 | 32.49 | 32.88 | 32.88 | 32.88 | 870,771 | +0.43(+1.32%) |
Jul 02, 2014 | 32.79 | 33.24 | 32.37 | 32.45 | 1,436,660 | -0.41(-1.25%) |
Jul 01, 2014 | 32.60 | 33.18 | 32.53 | 32.86 | 2,107,615 | +0.38(+1.17%) |
Jun 30, 2014 | 32.36 | 32.66 | 32.14 | 32.48 | 1,451,721 | +0.23(+0.71%) |
Jun 27, 2014 | 32.19 | 32.52 | 32.15 | 32.25 | 1,775,770 | -0.01(-0.03%) |
Jun 26, 2014 | 32.87 | 32.94 | 32.09 | 32.26 | 2,360,740 | -0.64(-1.94%) |
Jun 25, 2014 | 32.74 | 33.01 | 32.64 | 32.90 | 1,013,115 | +0.18(+0.55%) |
Jun 24, 2014 | 33.76 | 34.00 | 32.58 | 32.71 | 2,199,614 | -1.08(-3.18%) |
Jun 23, 2014 | 33.69 | 33.99 | 33.33 | 33.79 | 1,592,815 | +0.10(+0.28%) |
Jun 20, 2014 | 34.40 | 34.45 | 33.58 | 33.70 | 1,708,974 | -0.63(-1.83%) |
Jun 19, 2014 | 34.55 | 34.96 | 34.15 | 34.32 | 1,622,725 | -0.13(-0.39%) |
Jun 18, 2014 | 32.95 | 34.49 | 32.87 | 34.46 | 3,885,838 | +0.98(+2.93%) |
Jun 17, 2014 | 32.49 | 33.59 | 32.45 | 33.48 | 2,496,536 | +0.85(+2.60%) |
Jun 16, 2014 | 32.78 | 33.13 | 32.29 | 32.63 | 3,428,445 | -0.67(-2.00%) |
Jun 13, 2014 | 33.46 | 34.46 | 32.74 | 33.30 | 6,022,590 | -1.94(-5.51%) |
Jun 12, 2014 | 35.49 | 35.83 | 35.19 | 35.24 | 970,157 | -0.44(-1.23%) |
Jun 11, 2014 | 35.46 | 35.71 | 35.27 | 35.68 | 869,317 | +0.13(+0.38%) |
Jun 10, 2014 | 35.52 | 35.67 | 35.16 | 35.54 | 1,071,879 | -0.40(-1.11%) |
Jun 06, 2014 | 35.71 | 36.14 | 35.69 | 35.94 | 1,619,011 | +0.31(+0.88%) |
Jun 05, 2014 | 35.84 | 36.05 | 35.25 | 35.63 | 1,575,034 | -0.07(-0.19%) |
Jun 04, 2014 | 35.66 | 36.28 | 35.43 | 35.70 | 2,675,112 | +0.72(+2.07%) |
Jun 03, 2014 | 34.99 | 35.23 | 34.86 | 34.97 | 1,518,949 | -0.07(-0.19%) |
Jun 02, 2014 | 35.16 | 35.46 | 34.85 | 35.04 | 1,480,489 | -0.12(-0.35%) |
May 30, 2014 | 34.72 | 35.28 | 34.52 | 35.16 | 1,192,919 | +0.36(+1.04%) |
May 29, 2014 | 34.67 | 34.90 | 34.55 | 34.80 | 766,859 | +0.26(+0.74%) |
May 28, 2014 | 34.67 | 34.77 | 34.39 | 34.54 | 1,068,439 | -0.20(-0.58%) |
May 27, 2014 | 34.66 | 35.01 | 34.55 | 34.74 | 1,026,741 | +0.09(+0.25%) |
May 23, 2014 | 34.76 | 34.66 | 34.66 | 34.66 | 695,420 | -0.12(-0.36%) |
May 22, 2014 | 34.75 | 35.04 | 34.55 | 34.78 | 901,625 | +0.00(+0.00%) |
May 21, 2014 | 34.90 | 34.90 | 34.26 | 34.78 | 1,339,263 | +0.01(+0.03%) |
May 20, 2014 | 35.25 | 35.32 | 34.29 | 34.77 | 1,814,212 | -0.63(-1.78%) |
May 19, 2014 | 35.78 | 36.03 | 35.24 | 35.40 | 1,254,544 | -0.66(-1.82%) |
May 16, 2014 | 35.66 | 36.14 | 35.49 | 36.06 | 1,061,406 | +0.40(+1.12%) |
May 15, 2014 | 35.89 | 35.98 | 35.08 | 35.66 | 1,218,299 | -0.25(-0.69%) |
May 14, 2014 | 35.95 | 36.21 | 35.74 | 35.90 | 1,901,428 | -0.06(-0.16%) |
May 13, 2014 | 35.69 | 35.97 | 35.34 | 35.96 | 1,784,486 | +0.24(+0.67%) |
May 12, 2014 | 35.77 | 36.18 | 35.58 | 35.72 | 2,982,005 | -0.03(-0.08%) |
May 09, 2014 | 35.44 | 36.09 | 35.24 | 35.75 | 2,685,653 | +0.39(+1.10%) |
May 08, 2014 | 35.76 | 36.65 | 35.12 | 35.36 | 4,153,938 | -0.59(-1.64%) |
May 07, 2014 | 37.44 | 38.00 | 33.58 | 35.95 | 16,523,014 | -5.62(-13.52%) |
May 06, 2014 | 42.01 | 42.16 | 41.52 | 41.57 | 2,349,284 | -0.42(-1.00%) |
May 05, 2014 | 42.20 | 42.23 | 41.26 | 41.99 | 2,014,213 | -0.41(-0.97%) |
May 02, 2014 | 42.50 | 42.79 | 42.07 | 42.40 | 848,095 | -0.02(-0.04%) |