Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.83 | 35.49 | 34.76 | 35.10 | 5,219,638 | -0.01(-0.04%) |
Jul 30, 2014 | 34.16 | 35.53 | 34.10 | 35.11 | 6,710,380 | +1.06(+3.12%) |
Jul 29, 2014 | 34.20 | 34.51 | 34.05 | 34.05 | 1,936,174 | -0.19(-0.56%) |
Jul 28, 2014 | 33.78 | 34.25 | 33.61 | 34.24 | 2,480,778 | +0.57(+1.69%) |
Jul 25, 2014 | 34.14 | 34.14 | 33.54 | 33.67 | 2,819,519 | -0.49(-1.42%) |
Jul 24, 2014 | 33.96 | 34.43 | 33.94 | 34.16 | 3,049,345 | +0.18(+0.54%) |
Jul 23, 2014 | 33.92 | 34.18 | 33.87 | 33.97 | 2,710,534 | +0.10(+0.31%) |
Jul 22, 2014 | 34.30 | 34.45 | 33.77 | 33.87 | 4,525,362 | -0.43(-1.24%) |
Jul 21, 2014 | 34.29 | 34.39 | 34.11 | 34.29 | 2,216,644 | -0.06(-0.17%) |
Jul 18, 2014 | 33.97 | 34.35 | 33.80 | 34.35 | 2,970,400 | +0.50(+1.49%) |
Jul 17, 2014 | 33.69 | 34.24 | 33.60 | 33.85 | 3,370,784 | +0.00(+0.00%) |
Jul 16, 2014 | 33.78 | 34.14 | 33.53 | 33.85 | 3,992,871 | +0.20(+0.58%) |
Jul 15, 2014 | 33.42 | 33.68 | 33.40 | 33.65 | 4,812,062 | +0.22(+0.65%) |
Jul 14, 2014 | 34.03 | 34.03 | 33.37 | 33.44 | 4,399,778 | -0.33(-0.99%) |
Jul 11, 2014 | 34.10 | 34.14 | 33.67 | 33.77 | 3,903,532 | -0.37(-1.08%) |
Jul 10, 2014 | 34.63 | 34.73 | 34.13 | 34.14 | 3,809,712 | -0.74(-2.12%) |
Jul 09, 2014 | 34.79 | 35.24 | 34.73 | 34.88 | 3,637,923 | +0.12(+0.34%) |
Jul 08, 2014 | 34.62 | 34.82 | 34.38 | 34.76 | 3,314,230 | +0.00(+0.00%) |
Jul 07, 2014 | 34.60 | 34.83 | 34.55 | 34.76 | 3,423,188 | +0.05(+0.13%) |
Jul 03, 2014 | 34.52 | 34.71 | 34.71 | 34.71 | 2,478,170 | +0.39(+1.15%) |
Jul 02, 2014 | 34.71 | 34.85 | 34.21 | 34.32 | 5,818,762 | -0.53(-1.52%) |
Jul 01, 2014 | 34.56 | 34.89 | 34.56 | 34.85 | 2,567,761 | +0.31(+0.91%) |
Jun 30, 2014 | 34.83 | 35.06 | 34.50 | 34.54 | 2,756,292 | -0.36(-1.03%) |
Jun 27, 2014 | 34.70 | 34.93 | 34.64 | 34.90 | 3,287,760 | +0.14(+0.40%) |
Jun 26, 2014 | 34.56 | 34.84 | 34.47 | 34.76 | 2,922,862 | +0.16(+0.47%) |
Jun 25, 2014 | 34.79 | 34.94 | 34.54 | 34.60 | 2,095,378 | -0.20(-0.58%) |
Jun 24, 2014 | 34.71 | 34.95 | 34.60 | 34.80 | 2,762,105 | +0.18(+0.51%) |
Jun 23, 2014 | 34.41 | 34.66 | 34.39 | 34.62 | 3,420,279 | +0.27(+0.78%) |
Jun 20, 2014 | 34.66 | 34.99 | 34.33 | 34.35 | 5,918,474 | -0.52(-1.50%) |
Jun 19, 2014 | 34.80 | 34.93 | 34.64 | 34.88 | 2,590,441 | +0.11(+0.32%) |
Jun 18, 2014 | 34.76 | 35.07 | 34.56 | 34.77 | 2,319,819 | +0.00(+0.00%) |
Jun 17, 2014 | 34.54 | 34.87 | 34.47 | 34.77 | 1,812,046 | +0.17(+0.49%) |
Jun 16, 2014 | 34.29 | 34.67 | 34.18 | 34.60 | 2,577,082 | +0.43(+1.25%) |
Jun 13, 2014 | 34.26 | 34.35 | 34.06 | 34.17 | 2,868,421 | -0.09(-0.25%) |
Jun 12, 2014 | 34.39 | 34.48 | 34.01 | 34.26 | 4,062,302 | -0.08(-0.23%) |
Jun 11, 2014 | 34.79 | 34.83 | 34.30 | 34.33 | 3,768,227 | -0.56(-1.62%) |
Jun 10, 2014 | 35.13 | 35.25 | 34.83 | 34.90 | 3,645,679 | -0.38(-1.08%) |
Jun 06, 2014 | 35.09 | 35.44 | 35.04 | 35.28 | 2,597,148 | +0.33(+0.95%) |
Jun 05, 2014 | 35.36 | 35.38 | 34.47 | 34.95 | 3,775,239 | -0.36(-1.03%) |
Jun 04, 2014 | 35.01 | 35.41 | 34.99 | 35.31 | 2,409,111 | +0.23(+0.65%) |
Jun 03, 2014 | 35.13 | 35.28 | 34.99 | 35.08 | 2,684,004 | -0.25(-0.70%) |
Jun 02, 2014 | 35.58 | 35.68 | 35.30 | 35.33 | 2,579,594 | -0.10(-0.29%) |
May 30, 2014 | 35.37 | 35.73 | 35.04 | 35.43 | 4,429,683 | -0.03(-0.07%) |
May 29, 2014 | 35.17 | 35.51 | 35.11 | 35.46 | 2,609,803 | +0.34(+0.96%) |
May 28, 2014 | 35.27 | 35.27 | 34.73 | 35.12 | 2,895,297 | -0.22(-0.63%) |
May 27, 2014 | 34.71 | 35.35 | 34.46 | 35.34 | 4,827,212 | +0.96(+2.78%) |
May 23, 2014 | 34.37 | 34.39 | 34.39 | 34.39 | 2,092,990 | -0.00(-0.01%) |
May 22, 2014 | 34.43 | 34.75 | 34.26 | 34.39 | 1,556,969 | +0.09(+0.26%) |
May 21, 2014 | 34.13 | 34.68 | 34.05 | 34.30 | 2,756,545 | +0.23(+0.67%) |
May 20, 2014 | 34.43 | 34.50 | 33.77 | 34.07 | 3,370,352 | -0.45(-1.30%) |
May 19, 2014 | 34.54 | 34.86 | 34.32 | 34.52 | 3,859,289 | -0.14(-0.41%) |
May 16, 2014 | 34.12 | 34.74 | 33.74 | 34.67 | 5,369,924 | +0.68(+2.01%) |
May 15, 2014 | 34.04 | 35.16 | 33.96 | 33.98 | 10,262,493 | -1.18(-3.37%) |
May 14, 2014 | 36.34 | 36.47 | 35.04 | 35.17 | 7,492,664 | -1.21(-3.33%) |
May 13, 2014 | 36.23 | 36.54 | 36.00 | 36.38 | 4,455,912 | +0.19(+0.52%) |
May 12, 2014 | 35.77 | 36.36 | 35.77 | 36.19 | 4,425,432 | +0.55(+1.55%) |
May 09, 2014 | 35.06 | 35.69 | 34.93 | 35.64 | 4,370,894 | +0.58(+1.65%) |
May 08, 2014 | 34.96 | 35.69 | 34.86 | 35.06 | 4,106,549 | +0.17(+0.49%) |
May 07, 2014 | 35.14 | 35.14 | 34.38 | 34.89 | 4,673,898 | -0.16(-0.45%) |
May 06, 2014 | 35.88 | 35.90 | 34.91 | 35.04 | 4,389,704 | -0.98(-2.71%) |
May 05, 2014 | 36.03 | 36.42 | 35.81 | 36.02 | 2,836,059 | -0.25(-0.68%) |
May 02, 2014 | 36.04 | 36.60 | 35.97 | 36.27 | 2,411,228 | +0.31(+0.87%) |