Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.31 | 37.14 | 35.77 | 36.05 | 5,508,876 | -0.92(-2.48%) |
Jul 30, 2014 | 36.67 | 37.05 | 36.57 | 36.96 | 3,266,371 | +0.43(+1.18%) |
Jul 29, 2014 | 36.33 | 36.70 | 35.98 | 36.53 | 2,277,697 | +0.16(+0.44%) |
Jul 28, 2014 | 36.60 | 36.81 | 36.32 | 36.37 | 2,813,898 | -0.23(-0.62%) |
Jul 25, 2014 | 36.41 | 36.73 | 36.40 | 36.60 | 1,707,057 | -0.05(-0.13%) |
Jul 24, 2014 | 36.65 | 36.69 | 35.92 | 36.65 | 2,995,996 | +0.24(+0.66%) |
Jul 23, 2014 | 36.59 | 36.83 | 36.35 | 36.41 | 2,203,630 | -0.03(-0.08%) |
Jul 22, 2014 | 36.27 | 36.80 | 36.00 | 36.44 | 5,195,659 | +0.41(+1.13%) |
Jul 21, 2014 | 36.07 | 36.43 | 35.82 | 36.03 | 5,426,256 | -0.13(-0.36%) |
Jul 18, 2014 | 36.72 | 36.77 | 35.52 | 36.16 | 8,851,544 | -0.43(-1.18%) |
Jul 17, 2014 | 37.29 | 37.61 | 36.42 | 36.59 | 5,801,817 | -1.12(-2.97%) |
Jul 16, 2014 | 37.07 | 37.90 | 37.06 | 37.71 | 5,091,970 | +1.00(+2.71%) |
Jul 15, 2014 | 36.88 | 37.49 | 36.65 | 36.72 | 3,420,762 | +0.01(+0.03%) |
Jul 14, 2014 | 36.74 | 36.89 | 36.38 | 36.70 | 3,881,089 | +0.14(+0.37%) |
Jul 11, 2014 | 36.33 | 36.72 | 36.03 | 36.57 | 2,335,004 | +0.38(+1.05%) |
Jul 10, 2014 | 35.63 | 36.38 | 35.46 | 36.19 | 2,414,059 | +0.22(+0.60%) |
Jul 09, 2014 | 36.12 | 36.41 | 35.88 | 35.97 | 2,479,095 | -0.13(-0.36%) |
Jul 08, 2014 | 36.37 | 36.67 | 35.69 | 36.10 | 3,729,893 | -0.17(-0.46%) |
Jul 07, 2014 | 36.38 | 36.46 | 35.98 | 36.27 | 2,750,192 | -0.18(-0.51%) |
Jul 03, 2014 | 36.40 | 36.45 | 36.45 | 36.45 | 2,856,900 | +0.14(+0.39%) |
Jul 02, 2014 | 36.13 | 36.39 | 36.05 | 36.31 | 3,203,710 | +0.09(+0.25%) |
Jul 01, 2014 | 35.20 | 36.56 | 35.18 | 36.22 | 5,857,804 | +1.27(+3.63%) |
Jun 30, 2014 | 35.13 | 35.15 | 34.85 | 34.95 | 2,722,924 | -0.06(-0.18%) |
Jun 27, 2014 | 34.74 | 35.07 | 34.60 | 35.01 | 1,971,655 | +0.13(+0.37%) |
Jun 26, 2014 | 34.85 | 35.00 | 34.64 | 34.88 | 1,955,929 | -0.04(-0.11%) |
Jun 25, 2014 | 34.23 | 34.96 | 34.19 | 34.92 | 3,108,388 | +0.48(+1.39%) |
Jun 24, 2014 | 34.32 | 34.74 | 34.26 | 34.44 | 4,798,961 | +0.02(+0.07%) |
Jun 23, 2014 | 34.70 | 34.70 | 34.06 | 34.42 | 3,006,884 | -0.20(-0.57%) |
Jun 20, 2014 | 34.94 | 35.21 | 34.34 | 34.61 | 6,744,625 | -0.19(-0.55%) |
Jun 19, 2014 | 35.08 | 35.13 | 34.58 | 34.80 | 3,128,960 | -0.33(-0.95%) |
Jun 18, 2014 | 34.90 | 35.15 | 34.46 | 35.13 | 3,034,204 | +0.18(+0.53%) |
Jun 17, 2014 | 34.22 | 35.17 | 34.18 | 34.95 | 4,223,688 | +0.56(+1.63%) |
Jun 16, 2014 | 33.95 | 34.43 | 33.92 | 34.39 | 3,460,794 | +0.34(+0.99%) |
Jun 13, 2014 | 34.06 | 34.28 | 33.78 | 34.05 | 5,565,881 | +0.70(+2.10%) |
Jun 12, 2014 | 33.52 | 33.62 | 33.16 | 33.35 | 3,796,548 | -0.17(-0.51%) |
Jun 11, 2014 | 33.61 | 33.75 | 33.25 | 33.52 | 2,225,771 | -0.02(-0.06%) |
Jun 10, 2014 | 33.60 | 33.78 | 33.25 | 33.54 | 3,382,788 | -0.60(-1.75%) |
Jun 06, 2014 | 33.71 | 34.19 | 33.38 | 34.14 | 5,854,697 | +0.70(+2.10%) |
Jun 05, 2014 | 33.09 | 33.51 | 32.79 | 33.44 | 3,225,633 | +0.45(+1.36%) |
Jun 04, 2014 | 32.90 | 33.20 | 32.75 | 32.99 | 3,925,452 | +0.05(+0.15%) |
Jun 03, 2014 | 32.91 | 33.19 | 32.83 | 32.94 | 2,814,609 | -0.17(-0.50%) |
Jun 02, 2014 | 33.03 | 33.14 | 32.66 | 33.11 | 2,616,180 | +0.06(+0.17%) |
May 30, 2014 | 32.90 | 33.08 | 32.64 | 33.05 | 4,843,325 | +0.41(+1.26%) |
May 29, 2014 | 32.64 | 32.87 | 32.28 | 32.64 | 2,832,760 | -0.04(-0.11%) |
May 28, 2014 | 32.72 | 32.91 | 32.50 | 32.67 | 3,383,752 | -0.15(-0.45%) |
May 27, 2014 | 32.13 | 32.90 | 32.08 | 32.82 | 5,254,707 | +0.87(+2.71%) |
May 23, 2014 | 31.74 | 31.95 | 31.95 | 31.95 | 3,479,556 | +0.15(+0.48%) |
May 22, 2014 | 31.48 | 31.92 | 31.44 | 31.80 | 2,262,879 | +0.33(+1.04%) |
May 21, 2014 | 31.38 | 31.85 | 31.38 | 31.48 | 2,475,666 | +0.18(+0.59%) |
May 20, 2014 | 31.70 | 31.75 | 31.20 | 31.29 | 3,291,771 | -0.52(-1.64%) |
May 19, 2014 | 31.48 | 31.94 | 31.36 | 31.81 | 4,719,861 | +0.33(+1.04%) |
May 16, 2014 | 31.32 | 31.55 | 30.82 | 31.49 | 3,745,677 | +0.18(+0.59%) |
May 15, 2014 | 31.32 | 31.48 | 30.74 | 31.30 | 5,168,126 | -0.22(-0.70%) |
May 14, 2014 | 31.35 | 31.81 | 31.30 | 31.52 | 5,797,733 | +0.30(+0.97%) |
May 13, 2014 | 30.59 | 31.40 | 30.43 | 31.22 | 7,236,816 | +0.60(+1.97%) |
May 12, 2014 | 30.42 | 30.67 | 30.26 | 30.62 | 3,741,637 | +0.41(+1.34%) |
May 09, 2014 | 30.11 | 30.33 | 29.57 | 30.21 | 5,808,415 | +0.16(+0.55%) |
May 08, 2014 | 30.37 | 30.92 | 29.92 | 30.05 | 5,042,260 | -0.43(-1.42%) |
May 07, 2014 | 30.75 | 31.00 | 30.00 | 30.48 | 5,246,334 | -0.16(-0.54%) |
May 06, 2014 | 30.80 | 31.13 | 30.60 | 30.65 | 3,425,032 | -0.15(-0.50%) |
May 05, 2014 | 30.90 | 30.98 | 30.40 | 30.80 | 4,511,699 | -0.32(-1.04%) |
May 02, 2014 | 30.87 | 31.58 | 30.82 | 31.12 | 5,064,513 | +0.18(+0.57%) |