Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.07 | 36.89 | 35.53 | 35.81 | 5,545,501 | -0.91(-2.48%) |
Jul 30, 2014 | 36.42 | 36.81 | 36.33 | 36.72 | 3,288,086 | +0.43(+1.18%) |
Jul 29, 2014 | 36.09 | 36.45 | 35.75 | 36.29 | 2,292,840 | +0.16(+0.44%) |
Jul 28, 2014 | 36.36 | 36.56 | 36.08 | 36.13 | 2,832,606 | -0.23(-0.62%) |
Jul 25, 2014 | 36.17 | 36.49 | 36.16 | 36.36 | 1,718,406 | -0.05(-0.13%) |
Jul 24, 2014 | 36.41 | 36.45 | 35.68 | 36.41 | 3,015,915 | +0.24(+0.66%) |
Jul 23, 2014 | 36.34 | 36.59 | 36.11 | 36.17 | 2,218,281 | -0.03(-0.08%) |
Jul 22, 2014 | 36.03 | 36.55 | 35.76 | 36.20 | 5,230,201 | +0.40(+1.13%) |
Jul 21, 2014 | 35.83 | 36.19 | 35.59 | 35.80 | 5,462,332 | -0.13(-0.36%) |
Jul 18, 2014 | 36.48 | 36.52 | 35.29 | 35.92 | 8,910,392 | -0.43(-1.18%) |
Jul 17, 2014 | 37.05 | 37.37 | 36.18 | 36.35 | 5,840,389 | -1.11(-2.97%) |
Jul 16, 2014 | 36.82 | 37.65 | 36.82 | 37.46 | 5,125,823 | +0.99(+2.71%) |
Jul 15, 2014 | 36.63 | 37.24 | 36.40 | 36.47 | 3,443,504 | +0.01(+0.03%) |
Jul 14, 2014 | 36.50 | 36.65 | 36.14 | 36.46 | 3,906,892 | +0.13(+0.37%) |
Jul 11, 2014 | 36.09 | 36.48 | 35.80 | 36.33 | 2,350,528 | +0.38(+1.05%) |
Jul 10, 2014 | 35.39 | 36.14 | 35.23 | 35.95 | 2,430,108 | +0.21(+0.60%) |
Jul 09, 2014 | 35.88 | 36.17 | 35.64 | 35.73 | 2,495,576 | -0.13(-0.36%) |
Jul 08, 2014 | 36.12 | 36.43 | 35.46 | 35.86 | 3,754,691 | -0.16(-0.46%) |
Jul 07, 2014 | 36.14 | 36.22 | 35.74 | 36.03 | 2,768,476 | -0.18(-0.51%) |
Jul 03, 2014 | 36.16 | 36.21 | 36.21 | 36.21 | 2,875,894 | +0.14(+0.39%) |
Jul 02, 2014 | 35.89 | 36.15 | 35.81 | 36.07 | 3,225,009 | +0.09(+0.25%) |
Jul 01, 2014 | 34.97 | 36.31 | 34.95 | 35.98 | 5,896,748 | +1.26(+3.63%) |
Jun 30, 2014 | 34.90 | 34.92 | 34.62 | 34.72 | 2,741,027 | -0.06(-0.18%) |
Jun 27, 2014 | 34.51 | 34.84 | 34.37 | 34.78 | 1,984,763 | +0.13(+0.37%) |
Jun 26, 2014 | 34.62 | 34.77 | 34.41 | 34.65 | 1,968,932 | -0.04(-0.11%) |
Jun 25, 2014 | 34.00 | 34.73 | 33.96 | 34.69 | 3,129,054 | +0.48(+1.39%) |
Jun 24, 2014 | 34.09 | 34.51 | 34.04 | 34.21 | 4,830,866 | +0.02(+0.07%) |
Jun 23, 2014 | 34.47 | 34.47 | 33.84 | 34.19 | 3,026,875 | -0.20(-0.57%) |
Jun 20, 2014 | 34.71 | 34.98 | 34.11 | 34.38 | 6,789,465 | -0.19(-0.55%) |
Jun 19, 2014 | 34.85 | 34.90 | 34.35 | 34.57 | 3,149,763 | -0.33(-0.95%) |
Jun 18, 2014 | 34.66 | 34.92 | 34.24 | 34.90 | 3,054,377 | +0.18(+0.53%) |
Jun 17, 2014 | 34.00 | 34.94 | 33.96 | 34.72 | 4,251,769 | +0.56(+1.63%) |
Jun 16, 2014 | 33.72 | 34.20 | 33.70 | 34.16 | 3,483,802 | +0.34(+0.99%) |
Jun 13, 2014 | 33.83 | 34.05 | 33.55 | 33.83 | 5,602,884 | +0.70(+2.10%) |
Jun 12, 2014 | 33.30 | 33.39 | 32.94 | 33.13 | 3,821,789 | -0.17(-0.51%) |
Jun 11, 2014 | 33.39 | 33.53 | 33.03 | 33.30 | 2,240,569 | -0.02(-0.06%) |
Jun 10, 2014 | 33.38 | 33.55 | 33.03 | 33.32 | 3,405,277 | -0.59(-1.75%) |
Jun 06, 2014 | 33.49 | 33.96 | 33.16 | 33.91 | 5,893,621 | +0.70(+2.10%) |
Jun 05, 2014 | 32.87 | 33.29 | 32.57 | 33.22 | 3,247,078 | +0.45(+1.36%) |
Jun 04, 2014 | 32.68 | 32.98 | 32.54 | 32.77 | 3,951,550 | +0.05(+0.15%) |
Jun 03, 2014 | 32.70 | 32.97 | 32.62 | 32.72 | 2,833,321 | -0.16(-0.50%) |
Jun 02, 2014 | 32.81 | 32.92 | 32.45 | 32.89 | 2,633,573 | +0.05(+0.17%) |
May 30, 2014 | 32.68 | 32.86 | 32.43 | 32.83 | 4,875,525 | +0.41(+1.26%) |
May 29, 2014 | 32.43 | 32.65 | 32.07 | 32.42 | 2,851,593 | -0.04(-0.11%) |
May 28, 2014 | 32.50 | 32.69 | 32.29 | 32.46 | 3,406,248 | -0.15(-0.45%) |
May 27, 2014 | 31.92 | 32.68 | 31.87 | 32.61 | 5,289,642 | +0.86(+2.71%) |
May 23, 2014 | 31.53 | 31.74 | 31.74 | 31.74 | 3,502,689 | +0.15(+0.48%) |
May 22, 2014 | 31.27 | 31.71 | 31.23 | 31.59 | 2,277,923 | +0.32(+1.04%) |
May 21, 2014 | 31.17 | 31.64 | 31.17 | 31.27 | 2,492,125 | +0.18(+0.59%) |
May 20, 2014 | 31.49 | 31.54 | 30.99 | 31.08 | 3,313,656 | -0.52(-1.64%) |
May 19, 2014 | 31.27 | 31.73 | 31.15 | 31.60 | 4,751,240 | +0.32(+1.04%) |
May 16, 2014 | 31.11 | 31.35 | 30.61 | 31.28 | 3,770,580 | +0.18(+0.59%) |
May 15, 2014 | 31.11 | 31.27 | 30.54 | 31.10 | 5,202,485 | -0.22(-0.70%) |
May 14, 2014 | 31.14 | 31.60 | 31.10 | 31.32 | 5,836,278 | +0.30(+0.97%) |
May 13, 2014 | 30.39 | 31.19 | 30.23 | 31.02 | 7,284,928 | +0.60(+1.97%) |
May 12, 2014 | 30.22 | 30.47 | 30.06 | 30.42 | 3,766,513 | +0.40(+1.34%) |
May 09, 2014 | 29.91 | 30.13 | 29.37 | 30.01 | 5,847,032 | +0.16(+0.55%) |
May 08, 2014 | 30.17 | 30.72 | 29.72 | 29.85 | 5,075,783 | -0.43(-1.42%) |
May 07, 2014 | 30.55 | 30.80 | 29.80 | 30.28 | 5,281,213 | -0.16(-0.54%) |
May 06, 2014 | 30.60 | 30.93 | 30.40 | 30.44 | 3,447,803 | -0.15(-0.49%) |
May 05, 2014 | 30.70 | 30.77 | 30.20 | 30.60 | 4,541,694 | -0.32(-1.04%) |
May 02, 2014 | 30.66 | 31.37 | 30.61 | 30.92 | 5,098,183 | +0.18(+0.57%) |