Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.34 | 35.51 | 34.59 | 34.66 | 8,636,329 | -1.11(-3.12%) |
Jul 30, 2014 | 35.22 | 35.92 | 35.17 | 35.77 | 10,079,646 | +0.68(+1.93%) |
Jul 29, 2014 | 35.24 | 35.43 | 35.09 | 35.09 | 5,196,128 | -0.13(-0.38%) |
Jul 28, 2014 | 35.02 | 35.32 | 34.83 | 35.23 | 4,523,563 | +0.31(+0.88%) |
Jul 25, 2014 | 35.20 | 35.40 | 34.87 | 34.92 | 5,052,902 | -0.40(-1.12%) |
Jul 24, 2014 | 35.02 | 35.39 | 34.99 | 35.32 | 8,931,378 | +0.55(+1.59%) |
Jul 23, 2014 | 34.72 | 34.80 | 34.52 | 34.77 | 4,499,606 | +0.15(+0.43%) |
Jul 22, 2014 | 34.65 | 34.89 | 34.60 | 34.62 | 5,603,786 | +0.10(+0.29%) |
Jul 21, 2014 | 34.52 | 34.73 | 34.46 | 34.52 | 4,683,819 | -0.31(-0.90%) |
Jul 18, 2014 | 34.53 | 34.92 | 34.45 | 34.83 | 6,759,295 | +0.44(+1.29%) |
Jul 17, 2014 | 34.34 | 34.59 | 34.28 | 34.39 | 8,302,584 | -0.18(-0.51%) |
Jul 16, 2014 | 34.98 | 35.15 | 34.50 | 34.56 | 8,289,111 | -0.50(-1.42%) |
Jul 15, 2014 | 34.83 | 35.14 | 34.81 | 35.06 | 7,239,471 | +0.04(+0.10%) |
Jul 14, 2014 | 35.03 | 35.13 | 34.86 | 35.03 | 6,088,855 | +0.30(+0.85%) |
Jul 11, 2014 | 34.72 | 34.86 | 34.49 | 34.73 | 6,417,799 | -0.09(-0.27%) |
Jul 10, 2014 | 34.72 | 34.96 | 34.50 | 34.82 | 7,073,693 | -0.53(-1.51%) |
Jul 09, 2014 | 34.95 | 35.39 | 34.91 | 35.36 | 7,820,049 | +0.46(+1.31%) |
Jul 08, 2014 | 35.19 | 35.23 | 34.63 | 34.90 | 8,844,495 | -0.44(-1.25%) |
Jul 07, 2014 | 35.05 | 35.42 | 35.02 | 35.34 | 6,080,888 | +0.09(+0.26%) |
Jul 03, 2014 | 34.84 | 35.25 | 35.25 | 35.25 | 10,167,406 | +0.30(+0.85%) |
Jul 02, 2014 | 35.08 | 35.23 | 34.91 | 34.95 | 6,205,745 | -0.09(-0.27%) |
Jul 01, 2014 | 34.93 | 35.29 | 34.93 | 35.05 | 7,933,018 | +0.20(+0.58%) |
Jun 30, 2014 | 34.83 | 34.93 | 34.64 | 34.85 | 9,498,117 | -0.06(-0.17%) |
Jun 27, 2014 | 35.29 | 35.57 | 34.90 | 34.90 | 20,187,752 | +0.37(+1.07%) |
Jun 26, 2014 | 34.41 | 34.56 | 34.00 | 34.54 | 10,979,770 | +0.18(+0.51%) |
Jun 25, 2014 | 33.71 | 34.39 | 33.71 | 34.36 | 7,943,676 | +0.67(+1.99%) |
Jun 24, 2014 | 33.88 | 34.13 | 33.67 | 33.69 | 8,417,157 | -0.21(-0.62%) |
Jun 23, 2014 | 33.75 | 33.97 | 33.43 | 33.90 | 10,014,599 | +0.16(+0.47%) |
Jun 20, 2014 | 34.19 | 34.21 | 33.72 | 33.75 | 12,669,390 | -0.24(-0.71%) |
Jun 19, 2014 | 34.34 | 34.35 | 33.79 | 33.99 | 5,472,617 | -0.26(-0.75%) |
Jun 18, 2014 | 33.81 | 34.31 | 33.57 | 34.24 | 10,861,563 | +0.50(+1.49%) |
Jun 17, 2014 | 33.60 | 33.77 | 33.36 | 33.74 | 6,776,151 | +0.24(+0.72%) |
Jun 16, 2014 | 33.62 | 33.84 | 33.43 | 33.50 | 6,650,339 | -0.03(-0.09%) |
Jun 13, 2014 | 33.58 | 33.67 | 32.86 | 33.53 | 8,581,693 | -0.07(-0.20%) |
Jun 12, 2014 | 33.79 | 33.90 | 33.51 | 33.60 | 6,931,698 | -0.17(-0.49%) |
Jun 11, 2014 | 34.00 | 34.06 | 33.66 | 33.76 | 10,260,234 | -0.53(-1.53%) |
Jun 10, 2014 | 34.30 | 34.56 | 34.26 | 34.29 | 5,647,906 | +0.04(+0.11%) |
Jun 06, 2014 | 34.22 | 34.54 | 34.22 | 34.25 | 7,386,053 | +0.16(+0.47%) |
Jun 05, 2014 | 34.29 | 34.39 | 33.84 | 34.09 | 8,152,354 | -0.12(-0.34%) |
Jun 04, 2014 | 33.90 | 34.31 | 33.89 | 34.21 | 8,135,456 | +0.26(+0.77%) |
Jun 03, 2014 | 34.34 | 34.42 | 33.92 | 33.95 | 7,513,098 | -0.53(-1.52%) |
Jun 02, 2014 | 34.59 | 34.59 | 34.28 | 34.47 | 4,232,548 | -0.09(-0.25%) |
May 30, 2014 | 34.33 | 34.57 | 34.28 | 34.56 | 5,777,811 | +0.24(+0.69%) |
May 29, 2014 | 34.24 | 34.44 | 34.14 | 34.32 | 4,408,073 | +0.16(+0.46%) |
May 28, 2014 | 34.28 | 34.32 | 34.01 | 34.16 | 5,279,819 | -0.15(-0.44%) |
May 27, 2014 | 34.24 | 34.42 | 34.14 | 34.32 | 7,476,578 | +0.34(+1.00%) |
May 23, 2014 | 33.65 | 33.98 | 33.98 | 33.98 | 16,375,997 | +0.51(+1.53%) |
May 22, 2014 | 33.33 | 33.51 | 33.15 | 33.46 | 3,093,621 | +0.22(+0.67%) |
May 21, 2014 | 32.87 | 33.26 | 32.81 | 33.24 | 5,173,609 | +0.43(+1.30%) |
May 20, 2014 | 33.16 | 33.19 | 32.75 | 32.81 | 6,355,010 | -0.55(-1.65%) |
May 19, 2014 | 33.16 | 33.39 | 33.03 | 33.37 | 5,202,953 | +0.25(+0.74%) |
May 16, 2014 | 32.68 | 33.12 | 32.62 | 33.12 | 6,002,165 | +0.45(+1.37%) |
May 15, 2014 | 32.88 | 32.98 | 32.42 | 32.67 | 6,714,522 | -0.29(-0.87%) |
May 14, 2014 | 33.36 | 33.44 | 32.92 | 32.96 | 7,010,734 | -0.45(-1.35%) |
May 13, 2014 | 33.45 | 33.59 | 33.38 | 33.41 | 4,969,980 | -0.02(-0.05%) |
May 12, 2014 | 32.98 | 33.44 | 32.86 | 33.43 | 7,350,662 | +0.53(+1.61%) |
May 09, 2014 | 32.64 | 32.96 | 32.56 | 32.90 | 5,377,134 | +0.18(+0.55%) |
May 08, 2014 | 32.38 | 32.86 | 32.36 | 32.72 | 8,837,252 | +0.39(+1.21%) |
May 07, 2014 | 32.57 | 32.62 | 32.04 | 32.33 | 6,247,622 | -0.03(-0.10%) |
May 06, 2014 | 32.69 | 32.77 | 32.34 | 32.36 | 4,922,792 | -0.47(-1.42%) |
May 05, 2014 | 32.55 | 32.89 | 32.37 | 32.83 | 5,184,189 | +0.13(+0.41%) |
May 02, 2014 | 32.67 | 32.94 | 32.63 | 32.69 | 4,518,926 | +0.03(+0.10%) |