Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.74 | 35.99 | 35.52 | 35.73 | 2,195,674 | -0.34(-0.94%) |
Jul 30, 2014 | 35.32 | 36.22 | 35.21 | 36.07 | 2,206,091 | +0.67(+1.89%) |
Jul 29, 2014 | 35.03 | 35.61 | 35.02 | 35.40 | 1,840,680 | +0.42(+1.20%) |
Jul 28, 2014 | 34.68 | 35.01 | 34.59 | 34.98 | 1,457,312 | +0.45(+1.30%) |
Jul 25, 2014 | 34.74 | 34.92 | 34.52 | 34.53 | 1,230,722 | -0.38(-1.09%) |
Jul 24, 2014 | 34.13 | 35.06 | 33.90 | 34.91 | 1,555,708 | +0.98(+2.89%) |
Jul 23, 2014 | 33.81 | 34.12 | 33.79 | 33.93 | 1,222,648 | +0.09(+0.27%) |
Jul 22, 2014 | 34.21 | 34.21 | 33.82 | 33.84 | 1,600,286 | +0.02(+0.06%) |
Jul 21, 2014 | 33.92 | 34.05 | 33.61 | 33.82 | 1,628,612 | -0.19(-0.56%) |
Jul 18, 2014 | 33.50 | 34.13 | 33.38 | 34.01 | 1,588,887 | +0.63(+1.89%) |
Jul 17, 2014 | 33.08 | 33.69 | 33.08 | 33.38 | 1,306,955 | +0.13(+0.39%) |
Jul 16, 2014 | 33.37 | 33.51 | 32.85 | 33.25 | 1,212,696 | -0.04(-0.12%) |
Jul 15, 2014 | 33.49 | 33.65 | 33.19 | 33.29 | 1,609,545 | -0.07(-0.21%) |
Jul 14, 2014 | 33.83 | 33.89 | 33.31 | 33.36 | 1,198,173 | -0.19(-0.57%) |
Jul 11, 2014 | 33.46 | 33.73 | 33.20 | 33.55 | 1,287,192 | -0.23(-0.68%) |
Jul 10, 2014 | 33.94 | 34.01 | 33.16 | 33.78 | 1,918,488 | -0.65(-1.89%) |
Jul 09, 2014 | 33.55 | 34.49 | 33.55 | 34.43 | 1,294,137 | +0.38(+1.12%) |
Jul 08, 2014 | 34.29 | 34.37 | 33.97 | 34.05 | 1,686,323 | -0.24(-0.70%) |
Jul 07, 2014 | 34.45 | 34.59 | 34.09 | 34.29 | 1,422,577 | -0.23(-0.67%) |
Jul 03, 2014 | 34.18 | 34.52 | 34.52 | 34.52 | 1,732,700 | +0.47(+1.38%) |
Jul 02, 2014 | 33.88 | 34.23 | 33.42 | 34.05 | 2,908,788 | +0.63(+1.89%) |
Jul 01, 2014 | 32.65 | 33.78 | 32.62 | 33.42 | 4,410,798 | -0.44(-1.30%) |
Jun 30, 2014 | 33.62 | 33.97 | 33.50 | 33.86 | 1,559,143 | +0.12(+0.36%) |
Jun 27, 2014 | 33.73 | 33.87 | 33.58 | 33.74 | 1,712,085 | -0.09(-0.27%) |
Jun 26, 2014 | 33.84 | 33.90 | 33.41 | 33.83 | 969,920 | -0.07(-0.21%) |
Jun 25, 2014 | 32.98 | 34.15 | 32.98 | 33.90 | 1,920,818 | -0.12(-0.35%) |
Jun 24, 2014 | 34.05 | 34.48 | 33.95 | 34.02 | 1,826,818 | +0.01(+0.03%) |
Jun 23, 2014 | 34.17 | 34.47 | 33.98 | 34.01 | 1,531,692 | -0.13(-0.38%) |
Jun 20, 2014 | 33.99 | 34.20 | 33.77 | 34.14 | 3,183,778 | +0.27(+0.80%) |
Jun 19, 2014 | 33.91 | 34.21 | 33.71 | 33.87 | 1,002,253 | -0.05(-0.15%) |
Jun 18, 2014 | 34.04 | 34.04 | 33.49 | 33.92 | 1,555,855 | -0.09(-0.26%) |
Jun 17, 2014 | 33.32 | 34.09 | 33.32 | 34.01 | 2,141,969 | +0.69(+2.07%) |
Jun 16, 2014 | 34.50 | 34.50 | 33.01 | 33.32 | 3,626,444 | -0.20(-0.60%) |
Jun 13, 2014 | 33.85 | 33.85 | 33.34 | 33.52 | 2,589,942 | +0.06(+0.18%) |
Jun 12, 2014 | 33.72 | 33.73 | 33.22 | 33.46 | 2,526,211 | -0.33(-0.98%) |
Jun 11, 2014 | 33.30 | 33.86 | 33.13 | 33.79 | 2,329,676 | +0.40(+1.20%) |
Jun 10, 2014 | 34.47 | 34.54 | 33.33 | 33.39 | 3,908,414 | -1.01(-2.94%) |
Jun 06, 2014 | 34.21 | 34.54 | 34.17 | 34.40 | 2,055,307 | +0.21(+0.61%) |
Jun 05, 2014 | 34.06 | 34.32 | 33.68 | 34.19 | 3,533,854 | +0.29(+0.86%) |
Jun 04, 2014 | 33.11 | 34.00 | 33.11 | 33.90 | 3,926,595 | +0.31(+0.92%) |
Jun 03, 2014 | 33.37 | 33.69 | 33.20 | 33.59 | 1,850,856 | +0.10(+0.30%) |
Jun 02, 2014 | 33.44 | 33.55 | 32.94 | 33.49 | 2,872,094 | -0.03(-0.09%) |
May 30, 2014 | 33.25 | 33.55 | 33.16 | 33.52 | 3,545,678 | +0.25(+0.75%) |
May 29, 2014 | 33.05 | 33.31 | 32.89 | 33.27 | 2,113,444 | +0.22(+0.67%) |
May 28, 2014 | 32.88 | 33.16 | 32.52 | 33.05 | 2,938,577 | +0.46(+1.41%) |
May 27, 2014 | 32.74 | 32.75 | 32.40 | 32.59 | 2,811,322 | +0.05(+0.15%) |
May 23, 2014 | 32.60 | 32.54 | 32.54 | 32.54 | 1,654,500 | -0.10(-0.31%) |
May 22, 2014 | 32.50 | 32.92 | 32.23 | 32.64 | 1,997,389 | +0.12(+0.37%) |
May 21, 2014 | 32.82 | 33.30 | 32.47 | 32.52 | 3,623,012 | -0.46(-1.39%) |
May 20, 2014 | 34.60 | 34.80 | 32.83 | 32.98 | 11,184,984 | -3.19(-8.82%) |
May 19, 2014 | 36.18 | 36.40 | 35.56 | 36.17 | 4,128,486 | -0.04(-0.11%) |
May 16, 2014 | 35.60 | 36.26 | 35.36 | 36.21 | 2,394,999 | +0.85(+2.40%) |
May 15, 2014 | 35.82 | 36.07 | 35.17 | 35.36 | 2,738,271 | -1.31(-3.57%) |
May 14, 2014 | 37.16 | 37.24 | 36.58 | 36.67 | 1,782,415 | -0.52(-1.40%) |
May 13, 2014 | 37.00 | 37.41 | 36.91 | 37.19 | 2,445,479 | +0.30(+0.81%) |
May 12, 2014 | 36.51 | 37.05 | 36.51 | 36.89 | 1,802,767 | +0.57(+1.57%) |
May 09, 2014 | 35.47 | 36.39 | 35.24 | 36.32 | 2,220,231 | +0.94(+2.66%) |
May 08, 2014 | 34.84 | 35.70 | 34.84 | 35.38 | 1,734,466 | +0.58(+1.67%) |
May 07, 2014 | 35.00 | 35.11 | 34.47 | 34.80 | 1,913,251 | -0.21(-0.59%) |
May 06, 2014 | 35.55 | 35.75 | 34.96 | 35.01 | 2,136,496 | -0.77(-2.17%) |
May 05, 2014 | 35.48 | 35.84 | 35.15 | 35.78 | 1,516,807 | +0.21(+0.59%) |
May 02, 2014 | 35.99 | 36.56 | 35.51 | 35.57 | 1,761,729 | -0.36(-1.00%) |