Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.97 | 35.11 | 34.69 | 34.76 | 1,388,187 | -0.67(-1.90%) |
Jul 30, 2014 | 35.57 | 35.63 | 35.20 | 35.43 | 845,939 | +0.00(+0.00%) |
Jul 29, 2014 | 35.95 | 36.22 | 35.43 | 35.43 | 912,195 | -0.53(-1.46%) |
Jul 28, 2014 | 36.59 | 36.74 | 35.75 | 35.96 | 707,419 | -0.45(-1.23%) |
Jul 25, 2014 | 36.60 | 37.39 | 36.32 | 36.41 | 1,221,515 | -0.66(-1.77%) |
Jul 24, 2014 | 36.61 | 38.18 | 36.45 | 37.06 | 2,421,281 | +1.04(+2.90%) |
Jul 23, 2014 | 36.07 | 36.22 | 35.72 | 36.02 | 1,119,416 | -0.05(-0.14%) |
Jul 22, 2014 | 35.80 | 36.34 | 35.72 | 36.07 | 954,475 | +0.59(+1.68%) |
Jul 21, 2014 | 35.04 | 35.52 | 35.00 | 35.47 | 646,766 | +0.14(+0.39%) |
Jul 18, 2014 | 35.00 | 35.77 | 34.99 | 35.34 | 1,477,504 | +0.60(+1.74%) |
Jul 17, 2014 | 35.15 | 35.43 | 34.67 | 34.73 | 1,307,491 | -0.80(-2.26%) |
Jul 16, 2014 | 35.81 | 35.98 | 35.35 | 35.53 | 751,812 | -0.03(-0.07%) |
Jul 15, 2014 | 36.20 | 36.36 | 35.53 | 35.56 | 595,812 | -0.68(-1.88%) |
Jul 14, 2014 | 36.33 | 36.51 | 36.15 | 36.24 | 769,134 | +0.21(+0.57%) |
Jul 11, 2014 | 35.43 | 36.21 | 35.43 | 36.03 | 1,207,484 | +0.59(+1.68%) |
Jul 10, 2014 | 35.39 | 35.69 | 35.04 | 35.44 | 745,216 | -0.49(-1.37%) |
Jul 09, 2014 | 36.19 | 36.61 | 35.93 | 35.93 | 557,392 | -0.25(-0.69%) |
Jul 08, 2014 | 36.40 | 36.40 | 35.86 | 36.18 | 964,082 | -0.23(-0.64%) |
Jul 07, 2014 | 36.73 | 36.89 | 36.41 | 36.41 | 785,595 | -0.37(-1.01%) |
Jul 03, 2014 | 36.25 | 36.78 | 36.78 | 36.78 | 407,832 | +0.64(+1.76%) |
Jul 02, 2014 | 36.56 | 36.57 | 36.08 | 36.15 | 1,074,587 | -0.47(-1.29%) |
Jul 01, 2014 | 36.46 | 36.91 | 36.30 | 36.62 | 1,440,401 | +0.31(+0.85%) |
Jun 30, 2014 | 36.19 | 36.54 | 36.11 | 36.31 | 828,133 | -0.05(-0.14%) |
Jun 27, 2014 | 36.04 | 36.41 | 35.90 | 36.36 | 1,665,216 | +0.26(+0.72%) |
Jun 26, 2014 | 36.02 | 36.27 | 35.71 | 36.10 | 1,117,896 | +0.23(+0.65%) |
Jun 25, 2014 | 35.53 | 35.97 | 35.41 | 35.87 | 2,024,058 | +0.68(+1.93%) |
Jun 24, 2014 | 35.79 | 36.28 | 35.12 | 35.19 | 999,838 | -0.68(-1.90%) |
Jun 23, 2014 | 36.07 | 36.35 | 35.81 | 35.87 | 856,975 | -0.12(-0.34%) |
Jun 20, 2014 | 35.87 | 36.45 | 35.65 | 35.99 | 1,346,726 | +0.06(+0.17%) |
Jun 19, 2014 | 36.51 | 36.69 | 35.46 | 35.93 | 1,981,077 | -0.60(-1.65%) |
Jun 18, 2014 | 36.89 | 37.07 | 36.43 | 36.53 | 1,207,212 | -0.42(-1.14%) |
Jun 17, 2014 | 36.50 | 37.10 | 36.01 | 36.96 | 958,983 | +0.49(+1.35%) |
Jun 16, 2014 | 36.42 | 36.81 | 36.06 | 36.47 | 869,488 | -0.07(-0.19%) |
Jun 13, 2014 | 37.07 | 37.07 | 36.41 | 36.53 | 495,390 | -0.32(-0.87%) |
Jun 12, 2014 | 37.21 | 37.91 | 36.74 | 36.85 | 1,570,043 | -0.16(-0.42%) |
Jun 11, 2014 | 36.91 | 37.12 | 36.72 | 37.01 | 416,663 | -0.15(-0.39%) |
Jun 10, 2014 | 37.45 | 37.57 | 37.10 | 37.16 | 754,290 | +0.14(+0.37%) |
Jun 06, 2014 | 36.72 | 37.06 | 36.49 | 37.02 | 1,732,928 | +0.57(+1.56%) |
Jun 05, 2014 | 36.47 | 36.64 | 35.94 | 36.45 | 1,118,572 | +0.17(+0.47%) |
Jun 04, 2014 | 36.33 | 36.43 | 35.89 | 36.28 | 895,344 | -0.26(-0.71%) |
Jun 03, 2014 | 36.70 | 36.75 | 36.28 | 36.53 | 693,140 | -0.34(-0.91%) |
Jun 02, 2014 | 37.34 | 37.34 | 36.43 | 36.87 | 500,233 | -0.28(-0.74%) |
May 30, 2014 | 37.83 | 37.83 | 37.04 | 37.15 | 832,293 | -0.59(-1.58%) |
May 29, 2014 | 37.55 | 37.81 | 37.32 | 37.74 | 476,216 | +0.20(+0.53%) |
May 28, 2014 | 37.64 | 37.95 | 37.33 | 37.54 | 828,390 | -0.21(-0.55%) |
May 27, 2014 | 37.55 | 37.90 | 37.36 | 37.75 | 1,034,057 | +0.48(+1.30%) |
May 23, 2014 | 36.54 | 37.27 | 37.27 | 37.27 | 1,064,541 | +0.93(+2.56%) |
May 22, 2014 | 36.15 | 36.47 | 35.74 | 36.34 | 883,039 | +0.39(+1.08%) |
May 21, 2014 | 35.59 | 36.07 | 34.97 | 35.95 | 988,815 | +0.46(+1.31%) |
May 20, 2014 | 35.98 | 36.08 | 35.26 | 35.48 | 1,228,020 | -0.69(-1.90%) |
May 19, 2014 | 35.42 | 36.56 | 35.42 | 36.17 | 1,293,418 | +0.70(+1.96%) |
May 16, 2014 | 35.00 | 35.69 | 34.97 | 35.48 | 1,310,841 | +0.70(+2.00%) |
May 15, 2014 | 34.57 | 34.88 | 33.78 | 34.78 | 1,659,945 | -0.08(-0.22%) |
May 14, 2014 | 35.46 | 35.66 | 34.85 | 34.86 | 1,102,416 | -0.79(-2.22%) |
May 13, 2014 | 35.77 | 35.98 | 35.53 | 35.65 | 1,169,417 | -0.12(-0.34%) |
May 12, 2014 | 34.14 | 35.95 | 34.13 | 35.77 | 2,127,842 | +1.99(+5.88%) |
May 09, 2014 | 33.33 | 33.79 | 33.07 | 33.78 | 1,136,286 | +0.29(+0.87%) |
May 08, 2014 | 33.79 | 34.54 | 33.48 | 33.49 | 1,158,737 | -0.29(-0.87%) |
May 07, 2014 | 34.03 | 34.12 | 33.13 | 33.78 | 1,338,996 | -0.20(-0.58%) |
May 06, 2014 | 34.70 | 34.99 | 33.95 | 33.98 | 1,410,370 | -0.77(-2.20%) |
May 05, 2014 | 35.18 | 35.39 | 34.60 | 34.74 | 1,002,927 | -0.77(-2.18%) |
May 02, 2014 | 35.21 | 36.05 | 35.16 | 35.52 | 1,086,998 | +0.58(+1.67%) |