Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.32 | 35.49 | 34.57 | 34.64 | 8,641,538 | -1.11(-3.12%) |
Jul 30, 2014 | 35.20 | 35.90 | 35.15 | 35.75 | 10,085,726 | +0.68(+1.93%) |
Jul 29, 2014 | 35.22 | 35.41 | 35.07 | 35.07 | 5,199,263 | -0.13(-0.38%) |
Jul 28, 2014 | 35.00 | 35.30 | 34.81 | 35.21 | 4,526,292 | +0.31(+0.87%) |
Jul 25, 2014 | 35.18 | 35.38 | 34.85 | 34.90 | 5,055,950 | -0.40(-1.12%) |
Jul 24, 2014 | 35.00 | 35.37 | 34.96 | 35.30 | 8,936,766 | +0.55(+1.59%) |
Jul 23, 2014 | 34.69 | 34.78 | 34.50 | 34.74 | 4,502,320 | +0.15(+0.43%) |
Jul 22, 2014 | 34.63 | 34.87 | 34.58 | 34.60 | 5,607,166 | +0.10(+0.29%) |
Jul 21, 2014 | 34.50 | 34.71 | 34.44 | 34.50 | 4,686,644 | -0.31(-0.90%) |
Jul 18, 2014 | 34.51 | 34.90 | 34.43 | 34.81 | 6,763,372 | +0.44(+1.29%) |
Jul 17, 2014 | 34.32 | 34.56 | 34.26 | 34.37 | 8,307,592 | -0.18(-0.51%) |
Jul 16, 2014 | 34.96 | 35.13 | 34.47 | 34.54 | 8,294,111 | -0.50(-1.42%) |
Jul 15, 2014 | 34.81 | 35.12 | 34.79 | 35.04 | 7,243,837 | +0.04(+0.10%) |
Jul 14, 2014 | 35.00 | 35.11 | 34.84 | 35.00 | 6,092,528 | +0.30(+0.85%) |
Jul 11, 2014 | 34.70 | 34.84 | 34.47 | 34.71 | 6,421,670 | -0.09(-0.27%) |
Jul 10, 2014 | 34.70 | 34.94 | 34.48 | 34.80 | 7,077,960 | -0.53(-1.51%) |
Jul 09, 2014 | 34.93 | 35.37 | 34.89 | 35.34 | 7,824,766 | +0.46(+1.31%) |
Jul 08, 2014 | 35.17 | 35.21 | 34.61 | 34.88 | 8,849,830 | -0.44(-1.25%) |
Jul 07, 2014 | 35.03 | 35.40 | 35.00 | 35.32 | 6,084,556 | +0.09(+0.25%) |
Jul 03, 2014 | 34.82 | 35.23 | 35.23 | 35.23 | 10,173,539 | +0.30(+0.85%) |
Jul 02, 2014 | 35.05 | 35.21 | 34.89 | 34.93 | 6,209,488 | -0.09(-0.27%) |
Jul 01, 2014 | 34.91 | 35.27 | 34.91 | 35.03 | 7,937,803 | +0.20(+0.58%) |
Jun 30, 2014 | 34.81 | 34.91 | 34.62 | 34.83 | 9,503,846 | -0.06(-0.17%) |
Jun 27, 2014 | 35.27 | 35.54 | 34.88 | 34.88 | 20,199,928 | +0.37(+1.07%) |
Jun 26, 2014 | 34.39 | 34.54 | 33.98 | 34.52 | 10,986,393 | +0.18(+0.51%) |
Jun 25, 2014 | 33.69 | 34.37 | 33.69 | 34.34 | 7,948,467 | +0.67(+1.99%) |
Jun 24, 2014 | 33.86 | 34.11 | 33.65 | 33.67 | 8,422,234 | -0.21(-0.62%) |
Jun 23, 2014 | 33.72 | 33.95 | 33.41 | 33.88 | 10,020,640 | +0.16(+0.47%) |
Jun 20, 2014 | 34.17 | 34.19 | 33.70 | 33.72 | 12,677,032 | -0.24(-0.71%) |
Jun 19, 2014 | 34.32 | 34.33 | 33.77 | 33.97 | 5,475,918 | -0.26(-0.75%) |
Jun 18, 2014 | 33.79 | 34.29 | 33.55 | 34.22 | 10,868,115 | +0.50(+1.49%) |
Jun 17, 2014 | 33.58 | 33.75 | 33.34 | 33.72 | 6,780,238 | +0.24(+0.72%) |
Jun 16, 2014 | 33.59 | 33.81 | 33.41 | 33.48 | 6,654,351 | -0.03(-0.09%) |
Jun 13, 2014 | 33.56 | 33.65 | 32.84 | 33.51 | 8,586,869 | -0.07(-0.20%) |
Jun 12, 2014 | 33.77 | 33.88 | 33.49 | 33.58 | 6,935,879 | -0.17(-0.49%) |
Jun 11, 2014 | 33.98 | 34.04 | 33.64 | 33.74 | 10,266,423 | -0.53(-1.53%) |
Jun 10, 2014 | 34.28 | 34.54 | 34.24 | 34.27 | 5,651,313 | +0.04(+0.10%) |
Jun 06, 2014 | 34.20 | 34.52 | 34.20 | 34.23 | 7,390,508 | +0.16(+0.47%) |
Jun 05, 2014 | 34.27 | 34.37 | 33.82 | 34.07 | 8,157,271 | -0.12(-0.34%) |
Jun 04, 2014 | 33.88 | 34.29 | 33.87 | 34.19 | 8,140,363 | +0.26(+0.77%) |
Jun 03, 2014 | 34.32 | 34.40 | 33.90 | 33.93 | 7,517,630 | -0.53(-1.53%) |
Jun 02, 2014 | 34.57 | 34.57 | 34.26 | 34.45 | 4,235,101 | -0.09(-0.25%) |
May 30, 2014 | 34.31 | 34.55 | 34.26 | 34.54 | 5,781,296 | +0.24(+0.69%) |
May 29, 2014 | 34.22 | 34.42 | 34.12 | 34.30 | 4,410,732 | +0.16(+0.46%) |
May 28, 2014 | 34.26 | 34.29 | 33.99 | 34.14 | 5,283,003 | -0.15(-0.44%) |
May 27, 2014 | 34.22 | 34.40 | 34.12 | 34.29 | 7,481,088 | +0.34(+1.00%) |
May 23, 2014 | 33.63 | 33.95 | 33.95 | 33.95 | 16,385,875 | +0.51(+1.53%) |
May 22, 2014 | 33.31 | 33.49 | 33.13 | 33.44 | 3,095,487 | +0.22(+0.67%) |
May 21, 2014 | 32.85 | 33.24 | 32.80 | 33.22 | 5,176,729 | +0.43(+1.30%) |
May 20, 2014 | 33.14 | 33.17 | 32.73 | 32.80 | 6,358,844 | -0.55(-1.65%) |
May 19, 2014 | 33.14 | 33.37 | 33.01 | 33.35 | 5,206,091 | +0.25(+0.74%) |
May 16, 2014 | 32.66 | 33.10 | 32.60 | 33.10 | 6,005,785 | +0.45(+1.37%) |
May 15, 2014 | 32.86 | 32.96 | 32.40 | 32.65 | 6,718,572 | -0.29(-0.87%) |
May 14, 2014 | 33.34 | 33.42 | 32.90 | 32.94 | 7,014,962 | -0.45(-1.35%) |
May 13, 2014 | 33.43 | 33.57 | 33.36 | 33.39 | 4,972,978 | -0.02(-0.05%) |
May 12, 2014 | 32.96 | 33.42 | 32.84 | 33.41 | 7,355,095 | +0.53(+1.61%) |
May 09, 2014 | 32.62 | 32.94 | 32.54 | 32.88 | 5,380,378 | +0.18(+0.55%) |
May 08, 2014 | 32.36 | 32.84 | 32.34 | 32.70 | 8,842,582 | +0.39(+1.21%) |
May 07, 2014 | 32.55 | 32.60 | 32.02 | 32.31 | 6,251,390 | -0.03(-0.10%) |
May 06, 2014 | 32.67 | 32.75 | 32.33 | 32.34 | 4,925,761 | -0.47(-1.42%) |
May 05, 2014 | 32.53 | 32.87 | 32.35 | 32.81 | 5,187,316 | +0.13(+0.41%) |
May 02, 2014 | 32.65 | 32.92 | 32.61 | 32.67 | 4,521,652 | +0.03(+0.10%) |