Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.29 | 33.52 | 32.96 | 33.03 | 9,208,449 | -0.59(-1.74%) |
Jul 30, 2014 | 33.80 | 33.92 | 33.43 | 33.62 | 6,812,602 | -0.03(-0.08%) |
Jul 29, 2014 | 33.76 | 33.95 | 33.62 | 33.64 | 8,712,571 | -0.13(-0.39%) |
Jul 28, 2014 | 33.77 | 33.90 | 33.48 | 33.78 | 8,465,494 | +0.06(+0.18%) |
Jul 25, 2014 | 33.22 | 33.92 | 33.15 | 33.72 | 12,551,080 | +0.41(+1.23%) |
Jul 24, 2014 | 33.83 | 33.85 | 33.10 | 33.31 | 18,197,146 | -0.91(-2.65%) |
Jul 23, 2014 | 34.35 | 34.66 | 33.97 | 34.21 | 13,076,494 | -0.15(-0.44%) |
Jul 22, 2014 | 34.53 | 34.65 | 34.32 | 34.36 | 10,919,476 | +0.04(+0.13%) |
Jul 21, 2014 | 33.99 | 34.39 | 33.96 | 34.32 | 8,027,095 | +0.28(+0.83%) |
Jul 18, 2014 | 34.21 | 34.27 | 33.83 | 34.03 | 9,732,120 | -0.13(-0.39%) |
Jul 17, 2014 | 34.26 | 34.47 | 34.02 | 34.17 | 15,727,689 | -0.29(-0.85%) |
Jul 16, 2014 | 34.27 | 34.61 | 34.27 | 34.46 | 9,550,636 | +0.48(+1.41%) |
Jul 15, 2014 | 34.34 | 34.47 | 33.72 | 33.98 | 12,465,358 | -0.36(-1.06%) |
Jul 14, 2014 | 34.28 | 34.37 | 34.18 | 34.35 | 7,168,393 | -0.01(-0.03%) |
Jul 11, 2014 | 34.28 | 34.44 | 34.00 | 34.35 | 10,936,189 | +0.14(+0.42%) |
Jul 10, 2014 | 34.13 | 34.61 | 33.90 | 34.21 | 14,866,418 | -0.16(-0.46%) |
Jul 09, 2014 | 34.29 | 34.60 | 34.11 | 34.37 | 12,508,791 | +0.26(+0.77%) |
Jul 08, 2014 | 33.88 | 34.24 | 33.83 | 34.10 | 13,659,975 | +0.06(+0.18%) |
Jul 07, 2014 | 33.87 | 34.24 | 33.71 | 34.04 | 14,558,231 | +0.14(+0.42%) |
Jul 03, 2014 | 33.59 | 33.90 | 33.90 | 33.90 | 13,826,607 | +0.60(+1.80%) |
Jul 02, 2014 | 32.60 | 33.44 | 32.56 | 33.30 | 15,999,776 | +0.86(+2.66%) |
Jul 01, 2014 | 32.47 | 32.85 | 32.42 | 32.44 | 13,041,806 | +0.31(+0.96%) |
Jun 30, 2014 | 31.67 | 32.14 | 31.39 | 32.13 | 12,877,831 | +0.38(+1.19%) |
Jun 27, 2014 | 31.38 | 31.82 | 31.32 | 31.75 | 9,870,550 | +0.33(+1.04%) |
Jun 26, 2014 | 31.51 | 31.63 | 31.24 | 31.43 | 6,889,392 | -0.06(-0.20%) |
Jun 25, 2014 | 31.35 | 31.73 | 31.22 | 31.49 | 8,281,616 | +0.10(+0.31%) |
Jun 24, 2014 | 31.66 | 31.82 | 31.30 | 31.39 | 9,909,649 | -0.33(-1.05%) |
Jun 23, 2014 | 30.83 | 31.80 | 30.81 | 31.73 | 15,366,913 | +1.04(+3.38%) |
Jun 20, 2014 | 30.42 | 30.73 | 30.24 | 30.69 | 10,119,794 | +0.22(+0.72%) |
Jun 19, 2014 | 30.80 | 30.80 | 30.42 | 30.47 | 8,669,949 | -0.16(-0.52%) |
Jun 18, 2014 | 30.00 | 30.67 | 29.84 | 30.63 | 8,615,419 | +0.65(+2.17%) |
Jun 17, 2014 | 29.90 | 30.03 | 29.76 | 29.98 | 5,820,867 | +0.04(+0.15%) |
Jun 16, 2014 | 29.98 | 30.02 | 29.76 | 29.93 | 4,726,073 | +0.03(+0.09%) |
Jun 13, 2014 | 29.54 | 30.01 | 29.39 | 29.90 | 7,311,371 | +0.26(+0.89%) |
Jun 12, 2014 | 29.82 | 29.94 | 29.51 | 29.64 | 8,098,438 | -0.36(-1.20%) |
Jun 11, 2014 | 30.20 | 30.23 | 29.86 | 30.00 | 7,219,789 | -0.25(-0.81%) |
Jun 10, 2014 | 30.41 | 30.53 | 30.00 | 30.25 | 9,478,924 | -0.50(-1.63%) |
Jun 06, 2014 | 30.39 | 30.79 | 30.22 | 30.75 | 8,235,241 | +0.14(+0.46%) |
Jun 05, 2014 | 30.38 | 30.75 | 30.25 | 30.61 | 8,508,232 | +0.23(+0.75%) |
Jun 04, 2014 | 29.90 | 30.48 | 29.79 | 30.38 | 10,122,328 | +0.39(+1.29%) |
Jun 03, 2014 | 29.88 | 30.01 | 29.74 | 29.99 | 4,933,433 | -0.04(-0.15%) |
Jun 02, 2014 | 30.21 | 30.23 | 29.91 | 30.04 | 7,355,865 | +0.06(+0.21%) |
May 30, 2014 | 29.88 | 30.00 | 29.64 | 29.98 | 12,206,357 | -0.19(-0.64%) |
May 29, 2014 | 29.80 | 30.27 | 29.76 | 30.17 | 7,217,676 | +0.39(+1.30%) |
May 28, 2014 | 29.93 | 29.95 | 29.43 | 29.78 | 9,107,517 | -0.11(-0.38%) |
May 27, 2014 | 30.32 | 30.34 | 29.85 | 29.90 | 7,796,042 | -0.41(-1.36%) |
May 23, 2014 | 30.36 | 30.31 | 30.31 | 30.31 | 7,012,470 | +0.02(+0.06%) |
May 22, 2014 | 30.30 | 30.39 | 30.12 | 30.29 | 5,044,052 | +0.13(+0.44%) |
May 21, 2014 | 30.22 | 30.48 | 30.05 | 30.16 | 7,845,930 | -0.16(-0.52%) |
May 20, 2014 | 30.70 | 30.70 | 30.08 | 30.32 | 11,339,175 | -0.54(-1.74%) |
May 19, 2014 | 30.93 | 31.07 | 30.75 | 30.86 | 6,195,726 | +0.05(+0.17%) |
May 16, 2014 | 30.99 | 31.00 | 30.39 | 30.80 | 9,978,903 | -0.19(-0.62%) |
May 15, 2014 | 31.09 | 31.23 | 30.74 | 31.00 | 9,344,420 | -0.26(-0.82%) |
May 14, 2014 | 31.37 | 31.59 | 31.18 | 31.25 | 14,380,535 | -0.05(-0.17%) |
May 13, 2014 | 30.73 | 31.53 | 30.69 | 31.30 | 14,673,444 | +0.59(+1.92%) |
May 12, 2014 | 30.38 | 31.02 | 30.34 | 30.71 | 11,143,294 | +0.86(+2.89%) |
May 09, 2014 | 29.76 | 29.91 | 29.61 | 29.85 | 6,966,138 | +0.06(+0.21%) |
May 08, 2014 | 29.80 | 30.04 | 29.61 | 29.79 | 8,343,611 | -0.13(-0.44%) |
May 07, 2014 | 29.98 | 30.18 | 29.80 | 29.92 | 8,301,482 | +0.13(+0.44%) |
May 06, 2014 | 29.98 | 30.06 | 29.74 | 29.79 | 7,540,105 | -0.20(-0.68%) |
May 05, 2014 | 30.42 | 30.42 | 29.98 | 29.99 | 8,716,175 | -0.54(-1.76%) |
May 02, 2014 | 30.20 | 30.77 | 30.03 | 30.53 | 10,323,903 | +0.45(+1.49%) |