Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.24 | 33.70 | 32.70 | 33.26 | 12,025,443 | -0.34(-1.00%) |
Jul 30, 2014 | 33.58 | 33.85 | 33.29 | 33.60 | 11,310,781 | +0.14(+0.42%) |
Jul 29, 2014 | 33.96 | 34.29 | 33.42 | 33.45 | 12,868,842 | -0.45(-1.34%) |
Jul 28, 2014 | 34.07 | 34.21 | 33.58 | 33.91 | 11,964,254 | +0.12(+0.34%) |
Jul 25, 2014 | 33.82 | 34.55 | 33.66 | 33.79 | 11,331,227 | -0.01(-0.03%) |
Jul 24, 2014 | 35.06 | 35.29 | 33.68 | 33.80 | 16,449,028 | -0.96(-2.76%) |
Jul 23, 2014 | 33.54 | 34.89 | 33.52 | 34.76 | 20,825,924 | +1.31(+3.90%) |
Jul 22, 2014 | 33.24 | 33.64 | 33.18 | 33.45 | 11,528,122 | +0.47(+1.43%) |
Jul 21, 2014 | 32.87 | 33.05 | 32.49 | 32.98 | 7,431,635 | -0.03(-0.08%) |
Jul 18, 2014 | 32.81 | 33.45 | 32.73 | 33.01 | 11,884,425 | +0.54(+1.67%) |
Jul 17, 2014 | 33.38 | 33.69 | 32.35 | 32.47 | 18,479,424 | -1.15(-3.43%) |
Jul 16, 2014 | 34.03 | 34.10 | 33.49 | 33.62 | 10,301,058 | -0.14(-0.42%) |
Jul 15, 2014 | 33.37 | 33.92 | 33.31 | 33.76 | 13,536,470 | +0.58(+1.74%) |
Jul 14, 2014 | 33.37 | 33.52 | 33.12 | 33.19 | 9,392,069 | +0.13(+0.40%) |
Jul 11, 2014 | 33.38 | 33.63 | 32.91 | 33.05 | 13,179,183 | -0.20(-0.59%) |
Jul 10, 2014 | 32.14 | 33.46 | 32.03 | 33.25 | 18,145,704 | +0.44(+1.33%) |
Jul 09, 2014 | 33.36 | 33.59 | 32.48 | 32.81 | 17,583,760 | +0.46(+1.43%) |
Jul 08, 2014 | 31.61 | 32.62 | 30.87 | 32.35 | 48,738,852 | -0.41(-1.25%) |
Jul 07, 2014 | 34.12 | 34.18 | 32.59 | 32.76 | 22,331,374 | -1.51(-4.40%) |
Jul 03, 2014 | 34.05 | 34.27 | 34.27 | 34.27 | 9,857,133 | +0.32(+0.94%) |
Jul 02, 2014 | 34.59 | 34.63 | 33.76 | 33.95 | 32,661,952 | -1.84(-5.14%) |
Jul 01, 2014 | 34.63 | 35.88 | 34.54 | 35.79 | 15,398,905 | +1.41(+4.11%) |
Jun 30, 2014 | 34.79 | 34.92 | 34.27 | 34.38 | 13,327,941 | -0.54(-1.55%) |
Jun 27, 2014 | 34.86 | 34.99 | 34.56 | 34.92 | 19,174,218 | +0.03(+0.08%) |
Jun 26, 2014 | 34.87 | 35.09 | 34.49 | 34.89 | 11,990,540 | -0.04(-0.13%) |
Jun 25, 2014 | 34.19 | 35.07 | 33.77 | 34.94 | 10,066,927 | +0.69(+2.02%) |
Jun 24, 2014 | 34.53 | 34.95 | 34.23 | 34.24 | 9,925,018 | -0.44(-1.28%) |
Jun 23, 2014 | 34.99 | 35.22 | 34.24 | 34.69 | 15,024,970 | -0.44(-1.26%) |
Jun 20, 2014 | 35.29 | 35.49 | 34.99 | 35.13 | 13,265,001 | -0.04(-0.13%) |
Jun 19, 2014 | 35.36 | 35.82 | 35.00 | 35.18 | 11,498,155 | -0.12(-0.33%) |
Jun 18, 2014 | 34.98 | 35.35 | 34.63 | 35.29 | 11,441,900 | +0.23(+0.66%) |
Jun 17, 2014 | 34.74 | 35.32 | 34.65 | 35.06 | 12,422,851 | +0.58(+1.67%) |
Jun 16, 2014 | 34.27 | 34.75 | 33.96 | 34.48 | 15,889,736 | -0.36(-1.02%) |
Jun 13, 2014 | 34.19 | 35.19 | 34.16 | 34.84 | 22,377,946 | +0.66(+1.92%) |
Jun 12, 2014 | 35.35 | 35.38 | 33.83 | 34.18 | 40,877,156 | -1.96(-5.43%) |
Jun 11, 2014 | 36.40 | 36.47 | 35.41 | 36.14 | 26,295,654 | -1.07(-2.89%) |
Jun 10, 2014 | 37.17 | 37.28 | 36.63 | 37.22 | 7,921,858 | -0.28(-0.73%) |
Jun 06, 2014 | 37.09 | 37.53 | 37.05 | 37.49 | 9,537,858 | +0.65(+1.76%) |
Jun 05, 2014 | 37.71 | 37.87 | 36.83 | 36.85 | 17,625,454 | -0.59(-1.59%) |
Jun 04, 2014 | 36.66 | 37.60 | 36.20 | 37.44 | 15,546,671 | +0.91(+2.48%) |
Jun 03, 2014 | 36.26 | 36.75 | 36.11 | 36.53 | 12,696,180 | +0.34(+0.93%) |
Jun 02, 2014 | 35.64 | 36.36 | 35.30 | 36.20 | 11,606,416 | +0.76(+2.15%) |
May 30, 2014 | 35.64 | 35.99 | 35.22 | 35.43 | 8,951,427 | -0.20(-0.57%) |
May 29, 2014 | 35.80 | 36.09 | 35.19 | 35.64 | 10,592,356 | -0.12(-0.32%) |
May 28, 2014 | 35.09 | 36.13 | 35.06 | 35.75 | 10,789,146 | +0.72(+2.05%) |
May 27, 2014 | 35.12 | 35.15 | 34.91 | 35.03 | 8,197,243 | +0.27(+0.77%) |
May 23, 2014 | 34.42 | 34.77 | 34.77 | 34.77 | 7,987,098 | +0.40(+1.18%) |
May 22, 2014 | 34.07 | 34.42 | 34.00 | 34.36 | 4,925,961 | +0.32(+0.95%) |
May 21, 2014 | 33.75 | 34.16 | 33.71 | 34.04 | 7,321,255 | +0.45(+1.35%) |
May 20, 2014 | 34.09 | 34.14 | 33.27 | 33.59 | 10,205,715 | -0.50(-1.46%) |
May 19, 2014 | 33.45 | 34.38 | 33.38 | 34.08 | 7,715,636 | +0.47(+1.40%) |
May 16, 2014 | 33.77 | 33.91 | 33.21 | 33.61 | 10,378,279 | -0.24(-0.71%) |
May 15, 2014 | 33.81 | 34.06 | 33.14 | 33.85 | 12,626,494 | -0.28(-0.81%) |
May 14, 2014 | 34.31 | 34.50 | 33.91 | 34.13 | 9,481,017 | -0.30(-0.88%) |
May 13, 2014 | 34.20 | 34.72 | 34.07 | 34.43 | 7,473,097 | +0.12(+0.34%) |
May 12, 2014 | 33.53 | 34.35 | 33.51 | 34.32 | 9,313,739 | +0.87(+2.60%) |
May 09, 2014 | 33.58 | 33.58 | 32.81 | 33.45 | 11,096,832 | -0.03(-0.08%) |
May 08, 2014 | 33.80 | 34.25 | 33.29 | 33.47 | 12,570,035 | -0.48(-1.41%) |
May 07, 2014 | 33.57 | 33.97 | 33.13 | 33.95 | 11,840,214 | +0.54(+1.62%) |
May 06, 2014 | 34.08 | 34.41 | 33.21 | 33.41 | 14,867,610 | +0.12(+0.37%) |
May 05, 2014 | 32.81 | 33.42 | 32.47 | 33.29 | 9,296,395 | +0.28(+0.86%) |
May 02, 2014 | 32.90 | 33.21 | 32.41 | 33.00 | 10,565,836 | +0.10(+0.30%) |