Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.23 | 35.58 | 35.15 | 35.15 | 829,114 | -0.49(-1.38%) |
Jul 30, 2014 | 35.89 | 35.94 | 35.37 | 35.65 | 716,999 | -0.05(-0.14%) |
Jul 29, 2014 | 35.61 | 35.91 | 35.58 | 35.70 | 1,116,137 | +0.20(+0.55%) |
Jul 28, 2014 | 35.60 | 35.70 | 35.43 | 35.50 | 899,919 | -0.02(-0.07%) |
Jul 25, 2014 | 35.35 | 35.69 | 35.35 | 35.52 | 1,156,221 | -0.07(-0.18%) |
Jul 24, 2014 | 35.64 | 36.06 | 35.01 | 35.59 | 2,879,360 | -0.45(-1.25%) |
Jul 23, 2014 | 36.36 | 36.50 | 35.83 | 36.04 | 1,734,941 | -0.30(-0.81%) |
Jul 22, 2014 | 36.31 | 36.51 | 36.07 | 36.33 | 936,292 | +0.31(+0.86%) |
Jul 21, 2014 | 36.22 | 36.42 | 35.95 | 36.02 | 692,720 | -0.41(-1.13%) |
Jul 18, 2014 | 36.11 | 36.78 | 36.01 | 36.43 | 899,067 | +0.31(+0.86%) |
Jul 17, 2014 | 36.64 | 36.88 | 35.95 | 36.12 | 1,200,894 | -0.65(-1.76%) |
Jul 16, 2014 | 37.05 | 37.05 | 36.28 | 36.77 | 1,504,323 | -0.02(-0.07%) |
Jul 15, 2014 | 37.48 | 37.50 | 36.70 | 36.79 | 1,670,990 | -0.88(-2.33%) |
Jul 14, 2014 | 37.95 | 37.95 | 37.42 | 37.67 | 1,199,939 | +0.04(+0.11%) |
Jul 11, 2014 | 37.70 | 37.92 | 37.35 | 37.63 | 1,078,746 | -0.36(-0.95%) |
Jul 10, 2014 | 37.83 | 38.16 | 37.71 | 37.99 | 848,909 | -0.34(-0.88%) |
Jul 09, 2014 | 37.25 | 38.35 | 37.25 | 38.33 | 798,302 | +0.41(+1.08%) |
Jul 08, 2014 | 38.31 | 38.35 | 37.83 | 37.92 | 761,064 | -0.45(-1.18%) |
Jul 07, 2014 | 38.39 | 38.45 | 38.16 | 38.37 | 860,127 | -0.06(-0.15%) |
Jul 03, 2014 | 38.15 | 38.42 | 38.42 | 38.42 | 329,218 | +0.27(+0.71%) |
Jul 02, 2014 | 38.36 | 38.52 | 38.08 | 38.15 | 416,864 | -0.25(-0.66%) |
Jul 01, 2014 | 38.08 | 38.70 | 38.08 | 38.41 | 859,656 | +0.35(+0.93%) |
Jun 30, 2014 | 38.56 | 38.60 | 37.92 | 38.06 | 727,081 | -0.61(-1.57%) |
Jun 27, 2014 | 38.47 | 38.75 | 38.30 | 38.66 | 848,228 | +0.03(+0.08%) |
Jun 26, 2014 | 38.55 | 38.65 | 38.32 | 38.63 | 909,815 | +0.02(+0.04%) |
Jun 25, 2014 | 38.11 | 38.64 | 38.02 | 38.61 | 728,671 | +0.41(+1.07%) |
Jun 24, 2014 | 38.24 | 38.62 | 38.10 | 38.20 | 1,084,055 | -0.08(-0.21%) |
Jun 23, 2014 | 38.04 | 38.31 | 37.83 | 38.29 | 766,452 | +0.32(+0.84%) |
Jun 20, 2014 | 38.02 | 38.04 | 37.61 | 37.97 | 1,106,182 | +0.05(+0.13%) |
Jun 19, 2014 | 37.88 | 38.23 | 37.81 | 37.92 | 936,519 | +0.16(+0.42%) |
Jun 18, 2014 | 37.96 | 38.09 | 37.38 | 37.76 | 1,011,321 | -0.20(-0.54%) |
Jun 17, 2014 | 37.98 | 38.40 | 37.87 | 37.96 | 1,403,991 | -0.31(-0.80%) |
Jun 16, 2014 | 38.12 | 38.37 | 38.12 | 38.27 | 930,461 | +0.04(+0.11%) |
Jun 13, 2014 | 37.96 | 38.28 | 37.72 | 38.23 | 791,145 | +0.39(+1.02%) |
Jun 12, 2014 | 37.86 | 38.08 | 37.70 | 37.84 | 588,208 | -0.11(-0.28%) |
Jun 11, 2014 | 37.91 | 38.19 | 37.80 | 37.95 | 366,483 | -0.11(-0.30%) |
Jun 10, 2014 | 38.39 | 38.39 | 37.96 | 38.06 | 408,402 | -0.44(-1.15%) |
Jun 06, 2014 | 38.54 | 38.67 | 38.30 | 38.51 | 610,639 | +0.22(+0.58%) |
Jun 05, 2014 | 37.63 | 38.29 | 37.42 | 38.29 | 600,773 | +0.66(+1.74%) |
Jun 04, 2014 | 37.38 | 37.67 | 37.26 | 37.63 | 457,592 | +0.14(+0.37%) |
Jun 03, 2014 | 37.20 | 37.65 | 37.20 | 37.49 | 883,889 | +0.00(+0.00%) |
Jun 02, 2014 | 37.79 | 37.79 | 37.25 | 37.49 | 698,038 | -0.11(-0.31%) |
May 30, 2014 | 37.72 | 37.72 | 37.47 | 37.61 | 732,720 | -0.02(-0.04%) |
May 29, 2014 | 38.15 | 38.27 | 37.53 | 37.62 | 621,166 | -0.39(-1.01%) |
May 28, 2014 | 37.74 | 38.21 | 37.74 | 38.01 | 909,299 | +0.21(+0.56%) |
May 27, 2014 | 37.59 | 37.96 | 37.38 | 37.79 | 709,016 | +0.48(+1.27%) |
May 23, 2014 | 36.88 | 37.32 | 37.32 | 37.32 | 596,594 | +0.30(+0.81%) |
May 22, 2014 | 36.50 | 37.64 | 36.46 | 37.02 | 320,012 | +0.58(+1.59%) |
May 21, 2014 | 36.39 | 36.60 | 35.97 | 36.44 | 534,362 | +0.19(+0.52%) |
May 20, 2014 | 36.40 | 36.51 | 35.92 | 36.25 | 708,838 | -0.16(-0.45%) |
May 19, 2014 | 36.29 | 36.52 | 36.15 | 36.42 | 323,400 | +0.00(+0.00%) |
May 16, 2014 | 36.22 | 36.53 | 35.83 | 36.42 | 539,351 | +0.12(+0.34%) |
May 15, 2014 | 36.27 | 36.33 | 35.73 | 36.29 | 1,287,735 | -0.20(-0.56%) |
May 14, 2014 | 36.70 | 36.92 | 36.42 | 36.50 | 1,541,225 | -0.16(-0.45%) |
May 13, 2014 | 36.75 | 36.90 | 36.40 | 36.66 | 601,535 | -0.14(-0.38%) |
May 12, 2014 | 36.29 | 36.92 | 36.13 | 36.80 | 929,893 | +0.80(+2.23%) |
May 09, 2014 | 36.09 | 36.33 | 35.85 | 36.00 | 801,693 | -0.18(-0.50%) |
May 08, 2014 | 36.40 | 36.83 | 36.02 | 36.18 | 581,306 | -0.22(-0.61%) |
May 07, 2014 | 36.47 | 36.74 | 35.96 | 36.40 | 775,943 | -0.06(-0.16%) |
May 06, 2014 | 36.82 | 37.06 | 36.44 | 36.46 | 536,469 | -0.50(-1.35%) |
May 05, 2014 | 36.73 | 37.18 | 36.57 | 36.96 | 756,984 | -0.12(-0.33%) |
May 02, 2014 | 37.25 | 37.83 | 37.05 | 37.08 | 790,707 | -0.18(-0.48%) |