Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.99 | 35.50 | 34.46 | 34.66 | 2,798,202 | -0.58(-1.66%) |
Jul 30, 2014 | 35.71 | 35.83 | 35.15 | 35.24 | 1,392,890 | -0.39(-1.11%) |
Jul 29, 2014 | 35.90 | 36.11 | 35.63 | 35.64 | 1,434,729 | -0.29(-0.80%) |
Jul 28, 2014 | 35.62 | 36.03 | 35.51 | 35.92 | 1,214,325 | +0.29(+0.81%) |
Jul 25, 2014 | 35.95 | 36.16 | 35.54 | 35.64 | 1,001,299 | -0.50(-1.39%) |
Jul 24, 2014 | 35.98 | 36.26 | 35.75 | 36.14 | 1,651,315 | +0.33(+0.91%) |
Jul 23, 2014 | 35.73 | 35.96 | 35.65 | 35.81 | 986,066 | +0.10(+0.27%) |
Jul 22, 2014 | 35.41 | 35.72 | 35.29 | 35.72 | 1,867,145 | +0.36(+1.01%) |
Jul 21, 2014 | 35.31 | 35.44 | 35.15 | 35.36 | 1,037,316 | -0.09(-0.26%) |
Jul 18, 2014 | 35.32 | 35.45 | 35.13 | 35.45 | 1,492,110 | +0.25(+0.71%) |
Jul 17, 2014 | 35.44 | 35.89 | 35.17 | 35.20 | 1,380,003 | -0.44(-1.24%) |
Jul 16, 2014 | 35.43 | 35.64 | 35.23 | 35.64 | 1,202,695 | +0.23(+0.65%) |
Jul 15, 2014 | 35.46 | 35.48 | 35.14 | 35.41 | 1,540,506 | -0.14(-0.40%) |
Jul 14, 2014 | 35.75 | 35.85 | 35.53 | 35.56 | 948,837 | -0.01(-0.01%) |
Jul 11, 2014 | 35.59 | 35.67 | 35.33 | 35.56 | 1,499,913 | +0.01(+0.01%) |
Jul 10, 2014 | 35.48 | 35.59 | 35.28 | 35.56 | 1,122,329 | -0.19(-0.54%) |
Jul 09, 2014 | 35.63 | 35.75 | 35.43 | 35.75 | 1,325,126 | +0.14(+0.39%) |
Jul 08, 2014 | 35.43 | 35.63 | 35.31 | 35.61 | 1,926,095 | +0.24(+0.68%) |
Jul 07, 2014 | 36.04 | 36.14 | 35.26 | 35.37 | 2,544,050 | -0.68(-1.89%) |
Jul 03, 2014 | 36.13 | 36.05 | 36.05 | 36.05 | 1,610,132 | -0.07(-0.21%) |
Jul 02, 2014 | 36.39 | 36.39 | 36.01 | 36.13 | 1,309,784 | -0.29(-0.79%) |
Jul 01, 2014 | 36.30 | 36.51 | 36.22 | 36.42 | 1,104,988 | +0.11(+0.31%) |
Jun 30, 2014 | 36.00 | 36.34 | 35.87 | 36.30 | 1,440,042 | +0.30(+0.83%) |
Jun 27, 2014 | 35.99 | 36.10 | 35.79 | 36.00 | 3,052,537 | -0.05(-0.15%) |
Jun 26, 2014 | 36.27 | 36.27 | 35.90 | 36.06 | 1,448,112 | -0.21(-0.59%) |
Jun 25, 2014 | 35.69 | 36.29 | 35.69 | 36.27 | 2,674,222 | +0.47(+1.33%) |
Jun 24, 2014 | 35.72 | 36.12 | 35.62 | 35.80 | 1,916,629 | +0.06(+0.16%) |
Jun 23, 2014 | 35.45 | 35.82 | 35.29 | 35.74 | 2,160,484 | +0.36(+1.02%) |
Jun 20, 2014 | 34.49 | 35.41 | 34.49 | 35.38 | 4,241,742 | +1.00(+2.92%) |
Jun 19, 2014 | 34.37 | 34.58 | 34.29 | 34.37 | 1,843,346 | +0.04(+0.12%) |
Jun 18, 2014 | 34.38 | 34.53 | 33.94 | 34.33 | 3,511,547 | -0.07(-0.20%) |
Jun 17, 2014 | 34.71 | 34.91 | 34.37 | 34.40 | 2,841,324 | -0.43(-1.24%) |
Jun 16, 2014 | 34.68 | 35.31 | 34.66 | 34.83 | 2,275,794 | +0.09(+0.26%) |
Jun 13, 2014 | 34.53 | 34.78 | 34.38 | 34.74 | 1,226,995 | +0.28(+0.82%) |
Jun 12, 2014 | 34.51 | 34.63 | 34.35 | 34.46 | 1,632,075 | -0.08(-0.23%) |
Jun 11, 2014 | 34.62 | 34.82 | 34.28 | 34.54 | 2,221,631 | -0.26(-0.75%) |
Jun 10, 2014 | 34.90 | 35.17 | 34.65 | 34.80 | 1,427,399 | -0.34(-0.96%) |
Jun 06, 2014 | 34.95 | 35.31 | 34.93 | 35.14 | 1,219,222 | +0.18(+0.52%) |
Jun 05, 2014 | 34.59 | 35.08 | 34.58 | 34.95 | 1,504,356 | +0.32(+0.92%) |
Jun 04, 2014 | 34.34 | 34.66 | 34.24 | 34.63 | 1,536,815 | +0.25(+0.73%) |
Jun 03, 2014 | 34.37 | 34.48 | 34.28 | 34.38 | 1,636,152 | +0.01(+0.03%) |
Jun 02, 2014 | 34.46 | 34.51 | 34.26 | 34.37 | 1,576,626 | -0.02(-0.05%) |
May 30, 2014 | 34.48 | 34.55 | 34.29 | 34.39 | 2,218,657 | -0.06(-0.17%) |
May 29, 2014 | 34.66 | 34.69 | 34.27 | 34.45 | 1,595,895 | -0.13(-0.39%) |
May 28, 2014 | 34.62 | 34.73 | 34.50 | 34.58 | 1,842,693 | +0.03(+0.08%) |
May 27, 2014 | 34.65 | 34.78 | 34.40 | 34.55 | 1,918,960 | -0.01(-0.02%) |
May 23, 2014 | 34.45 | 34.56 | 34.56 | 34.56 | 1,209,193 | +0.15(+0.43%) |
May 22, 2014 | 33.88 | 34.62 | 33.76 | 34.41 | 983,020 | +0.44(+1.29%) |
May 21, 2014 | 33.80 | 34.05 | 33.72 | 33.97 | 1,333,780 | +0.27(+0.79%) |
May 20, 2014 | 33.24 | 33.89 | 33.23 | 33.71 | 1,772,660 | +0.54(+1.62%) |
May 19, 2014 | 33.33 | 33.45 | 33.13 | 33.17 | 1,247,066 | -0.16(-0.48%) |
May 16, 2014 | 33.64 | 33.64 | 33.19 | 33.33 | 1,983,575 | -0.05(-0.14%) |
May 15, 2014 | 33.73 | 33.73 | 33.33 | 33.38 | 1,979,866 | -0.28(-0.82%) |
May 14, 2014 | 33.10 | 33.70 | 33.06 | 33.65 | 2,144,990 | +0.66(+1.99%) |
May 13, 2014 | 33.19 | 33.26 | 32.99 | 33.00 | 2,124,618 | -0.13(-0.39%) |
May 12, 2014 | 33.16 | 33.40 | 33.04 | 33.13 | 1,943,067 | +0.12(+0.37%) |
May 09, 2014 | 33.21 | 33.43 | 32.79 | 33.00 | 2,166,903 | -0.56(-1.67%) |
May 08, 2014 | 34.16 | 34.62 | 33.52 | 33.56 | 3,208,872 | -0.89(-2.58%) |
May 07, 2014 | 34.26 | 34.83 | 33.75 | 34.45 | 4,223,351 | +0.75(+2.23%) |
May 06, 2014 | 33.90 | 34.10 | 33.69 | 33.70 | 2,257,493 | -0.28(-0.83%) |
May 05, 2014 | 33.66 | 34.04 | 33.55 | 33.98 | 902,722 | +0.29(+0.87%) |
May 02, 2014 | 33.73 | 33.95 | 33.51 | 33.69 | 1,183,265 | -0.06(-0.17%) |