Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.30 | 33.77 | 32.76 | 33.32 | 12,002,581 | -0.34(-1.00%) |
Jul 30, 2014 | 33.64 | 33.92 | 33.36 | 33.66 | 11,289,278 | +0.14(+0.42%) |
Jul 29, 2014 | 34.02 | 34.35 | 33.48 | 33.52 | 12,844,377 | -0.45(-1.34%) |
Jul 28, 2014 | 34.13 | 34.27 | 33.64 | 33.97 | 11,941,509 | +0.12(+0.34%) |
Jul 25, 2014 | 33.88 | 34.62 | 33.72 | 33.86 | 11,309,686 | -0.01(-0.03%) |
Jul 24, 2014 | 35.13 | 35.36 | 33.75 | 33.86 | 16,417,756 | -0.96(-2.76%) |
Jul 23, 2014 | 33.61 | 34.96 | 33.59 | 34.83 | 20,786,332 | +1.31(+3.90%) |
Jul 22, 2014 | 33.30 | 33.70 | 33.24 | 33.52 | 11,506,206 | +0.47(+1.43%) |
Jul 21, 2014 | 32.93 | 33.11 | 32.55 | 33.05 | 7,417,506 | -0.03(-0.08%) |
Jul 18, 2014 | 32.87 | 33.51 | 32.79 | 33.07 | 11,861,831 | +0.54(+1.67%) |
Jul 17, 2014 | 33.45 | 33.76 | 32.41 | 32.53 | 18,444,292 | -1.16(-3.43%) |
Jul 16, 2014 | 34.10 | 34.17 | 33.56 | 33.69 | 10,281,475 | -0.14(-0.42%) |
Jul 15, 2014 | 33.44 | 33.98 | 33.38 | 33.83 | 13,510,736 | +0.58(+1.74%) |
Jul 14, 2014 | 33.43 | 33.58 | 33.18 | 33.25 | 9,374,213 | +0.13(+0.40%) |
Jul 11, 2014 | 33.45 | 33.70 | 32.98 | 33.12 | 13,154,128 | -0.20(-0.59%) |
Jul 10, 2014 | 32.20 | 33.53 | 32.09 | 33.31 | 18,111,208 | +0.44(+1.33%) |
Jul 09, 2014 | 33.42 | 33.65 | 32.54 | 32.88 | 17,550,330 | +0.46(+1.43%) |
Jul 08, 2014 | 31.67 | 32.68 | 30.93 | 32.41 | 48,646,192 | -0.41(-1.25%) |
Jul 07, 2014 | 34.18 | 34.25 | 32.65 | 32.82 | 22,288,920 | -1.51(-4.40%) |
Jul 03, 2014 | 34.11 | 34.34 | 34.34 | 34.34 | 9,838,394 | +0.32(+0.94%) |
Jul 02, 2014 | 34.66 | 34.69 | 33.83 | 34.02 | 32,599,858 | -1.84(-5.14%) |
Jul 01, 2014 | 34.69 | 35.95 | 34.60 | 35.86 | 15,369,630 | +1.41(+4.11%) |
Jun 30, 2014 | 34.85 | 34.99 | 34.34 | 34.44 | 13,302,603 | -0.54(-1.55%) |
Jun 27, 2014 | 34.92 | 35.06 | 34.63 | 34.99 | 19,137,766 | +0.03(+0.08%) |
Jun 26, 2014 | 34.94 | 35.15 | 34.56 | 34.96 | 11,967,745 | -0.04(-0.13%) |
Jun 25, 2014 | 34.26 | 35.14 | 33.84 | 35.00 | 10,047,789 | +0.69(+2.02%) |
Jun 24, 2014 | 34.59 | 35.02 | 34.29 | 34.31 | 9,906,150 | -0.44(-1.28%) |
Jun 23, 2014 | 35.06 | 35.29 | 34.31 | 34.75 | 14,996,406 | -0.44(-1.26%) |
Jun 20, 2014 | 35.36 | 35.55 | 35.05 | 35.20 | 13,239,783 | -0.04(-0.13%) |
Jun 19, 2014 | 35.43 | 35.88 | 35.07 | 35.24 | 11,476,296 | -0.12(-0.33%) |
Jun 18, 2014 | 35.05 | 35.42 | 34.70 | 35.36 | 11,420,148 | +0.23(+0.66%) |
Jun 17, 2014 | 34.81 | 35.39 | 34.72 | 35.13 | 12,399,234 | +0.58(+1.67%) |
Jun 16, 2014 | 34.34 | 34.82 | 34.02 | 34.55 | 15,859,528 | -0.36(-1.02%) |
Jun 13, 2014 | 34.26 | 35.25 | 34.23 | 34.91 | 22,335,402 | +0.66(+1.92%) |
Jun 12, 2014 | 35.42 | 35.45 | 33.89 | 34.25 | 40,799,444 | -1.97(-5.43%) |
Jun 11, 2014 | 36.47 | 36.54 | 35.47 | 36.21 | 26,245,664 | -1.08(-2.89%) |
Jun 10, 2014 | 37.24 | 37.35 | 36.70 | 37.29 | 7,906,798 | -0.28(-0.73%) |
Jun 06, 2014 | 37.16 | 37.60 | 37.12 | 37.57 | 9,519,725 | +0.65(+1.76%) |
Jun 05, 2014 | 37.78 | 37.95 | 36.90 | 36.92 | 17,591,946 | -0.60(-1.59%) |
Jun 04, 2014 | 36.73 | 37.67 | 36.27 | 37.51 | 15,517,116 | +0.91(+2.48%) |
Jun 03, 2014 | 36.33 | 36.82 | 36.18 | 36.60 | 12,672,043 | +0.34(+0.93%) |
Jun 02, 2014 | 35.71 | 36.43 | 35.37 | 36.27 | 11,584,351 | +0.77(+2.15%) |
May 30, 2014 | 35.71 | 36.06 | 35.29 | 35.50 | 8,934,410 | -0.20(-0.57%) |
May 29, 2014 | 35.87 | 36.16 | 35.26 | 35.71 | 10,572,219 | -0.12(-0.32%) |
May 28, 2014 | 35.15 | 36.20 | 35.13 | 35.82 | 10,768,635 | +0.72(+2.05%) |
May 27, 2014 | 35.19 | 35.22 | 34.98 | 35.10 | 8,181,659 | +0.27(+0.77%) |
May 23, 2014 | 34.49 | 34.83 | 34.83 | 34.83 | 7,971,914 | +0.41(+1.18%) |
May 22, 2014 | 34.13 | 34.49 | 34.06 | 34.43 | 4,916,597 | +0.32(+0.95%) |
May 21, 2014 | 33.81 | 34.22 | 33.78 | 34.10 | 7,307,337 | +0.45(+1.35%) |
May 20, 2014 | 34.16 | 34.20 | 33.33 | 33.65 | 10,186,313 | -0.50(-1.46%) |
May 19, 2014 | 33.52 | 34.44 | 33.45 | 34.15 | 7,700,968 | +0.47(+1.40%) |
May 16, 2014 | 33.84 | 33.97 | 33.28 | 33.68 | 10,358,549 | -0.24(-0.71%) |
May 15, 2014 | 33.87 | 34.12 | 33.21 | 33.92 | 12,602,490 | -0.28(-0.81%) |
May 14, 2014 | 34.37 | 34.57 | 33.97 | 34.19 | 9,462,992 | -0.30(-0.88%) |
May 13, 2014 | 34.26 | 34.79 | 34.13 | 34.50 | 7,458,890 | +0.12(+0.34%) |
May 12, 2014 | 33.60 | 34.42 | 33.57 | 34.38 | 9,296,032 | +0.87(+2.60%) |
May 09, 2014 | 33.64 | 33.64 | 32.87 | 33.51 | 11,075,735 | -0.03(-0.08%) |
May 08, 2014 | 33.86 | 34.32 | 33.36 | 33.54 | 12,546,138 | -0.48(-1.41%) |
May 07, 2014 | 33.63 | 34.03 | 33.19 | 34.02 | 11,817,705 | +0.54(+1.62%) |
May 06, 2014 | 34.15 | 34.48 | 33.27 | 33.47 | 14,839,345 | +0.12(+0.37%) |
May 05, 2014 | 32.87 | 33.48 | 32.53 | 33.35 | 9,278,721 | +0.28(+0.86%) |
May 02, 2014 | 32.96 | 33.28 | 32.47 | 33.06 | 10,545,749 | +0.10(+0.30%) |