Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.58 | 33.71 | 32.93 | 32.95 | 3,783,194 | -0.88(-2.61%) |
Jul 30, 2014 | 33.83 | 33.90 | 33.65 | 33.83 | 5,094,751 | +0.16(+0.47%) |
Jul 29, 2014 | 34.55 | 34.62 | 33.49 | 33.68 | 9,293,159 | -0.74(-2.14%) |
Jul 28, 2014 | 35.33 | 35.35 | 34.40 | 34.41 | 9,893,116 | -0.93(-2.64%) |
Jul 25, 2014 | 35.78 | 35.95 | 35.20 | 35.35 | 4,139,421 | -0.78(-2.17%) |
Jul 24, 2014 | 35.63 | 36.24 | 35.38 | 36.13 | 6,164,818 | +0.78(+2.22%) |
Jul 23, 2014 | 36.71 | 37.05 | 35.28 | 35.35 | 13,288,504 | -2.33(-6.19%) |
Jul 22, 2014 | 37.84 | 37.90 | 37.23 | 37.68 | 6,068,717 | +0.00(+0.00%) |
Jul 21, 2014 | 37.37 | 37.88 | 37.06 | 37.68 | 4,493,954 | +0.04(+0.10%) |
Jul 18, 2014 | 36.32 | 37.83 | 36.28 | 37.64 | 5,607,680 | +1.29(+3.56%) |
Jul 17, 2014 | 35.92 | 36.99 | 35.92 | 36.35 | 3,605,495 | -0.06(-0.16%) |
Jul 16, 2014 | 35.75 | 36.58 | 35.64 | 36.40 | 3,561,877 | +0.92(+2.60%) |
Jul 15, 2014 | 35.66 | 35.95 | 35.10 | 35.48 | 2,589,710 | -0.36(-1.01%) |
Jul 14, 2014 | 35.65 | 35.95 | 35.40 | 35.85 | 2,492,828 | +0.57(+1.61%) |
Jul 11, 2014 | 35.15 | 35.30 | 34.94 | 35.28 | 1,860,907 | +0.12(+0.33%) |
Jul 10, 2014 | 34.36 | 35.35 | 34.26 | 35.16 | 3,396,085 | +0.32(+0.93%) |
Jul 09, 2014 | 34.94 | 35.07 | 34.61 | 34.84 | 3,263,596 | +0.23(+0.65%) |
Jul 08, 2014 | 35.67 | 35.67 | 34.40 | 34.61 | 3,865,798 | -0.85(-2.41%) |
Jul 07, 2014 | 36.04 | 36.20 | 35.36 | 35.46 | 2,699,181 | -0.75(-2.06%) |
Jul 03, 2014 | 36.09 | 36.21 | 36.21 | 36.21 | 1,184,740 | +0.16(+0.44%) |
Jul 02, 2014 | 35.70 | 36.14 | 35.65 | 36.05 | 2,437,697 | +0.34(+0.96%) |
Jul 01, 2014 | 35.34 | 35.89 | 35.01 | 35.71 | 3,367,197 | +0.53(+1.51%) |
Jun 30, 2014 | 35.23 | 35.31 | 34.87 | 35.18 | 3,590,862 | -0.02(-0.06%) |
Jun 27, 2014 | 35.56 | 35.77 | 35.05 | 35.20 | 6,971,381 | -0.37(-1.05%) |
Jun 26, 2014 | 35.86 | 35.87 | 35.42 | 35.57 | 2,237,739 | -0.24(-0.66%) |
Jun 25, 2014 | 35.72 | 36.04 | 35.47 | 35.81 | 3,022,200 | +0.15(+0.41%) |
Jun 24, 2014 | 36.05 | 36.24 | 35.65 | 35.66 | 4,170,885 | -0.53(-1.46%) |
Jun 23, 2014 | 36.27 | 36.39 | 36.11 | 36.19 | 2,771,898 | -0.24(-0.65%) |
Jun 20, 2014 | 36.52 | 36.52 | 36.14 | 36.42 | 4,957,007 | +0.07(+0.19%) |
Jun 19, 2014 | 36.39 | 36.54 | 35.95 | 36.36 | 3,393,581 | -0.08(-0.22%) |
Jun 18, 2014 | 35.97 | 36.47 | 35.81 | 36.43 | 4,160,781 | +0.35(+0.98%) |
Jun 17, 2014 | 34.86 | 36.25 | 34.80 | 36.08 | 6,050,069 | +1.07(+3.05%) |
Jun 16, 2014 | 34.80 | 35.21 | 34.69 | 35.01 | 2,351,337 | +0.02(+0.06%) |
Jun 13, 2014 | 34.55 | 35.06 | 34.47 | 34.99 | 3,066,431 | +0.44(+1.28%) |
Jun 12, 2014 | 34.77 | 35.06 | 34.47 | 34.55 | 2,862,388 | -0.27(-0.79%) |
Jun 11, 2014 | 34.79 | 35.17 | 34.55 | 34.83 | 3,532,750 | -0.19(-0.53%) |
Jun 10, 2014 | 34.20 | 35.11 | 34.20 | 35.01 | 5,176,586 | +0.83(+2.44%) |
Jun 06, 2014 | 34.13 | 34.34 | 34.05 | 34.18 | 1,804,763 | +0.07(+0.20%) |
Jun 05, 2014 | 34.28 | 34.33 | 33.83 | 34.11 | 2,240,775 | -0.17(-0.49%) |
Jun 04, 2014 | 34.03 | 34.70 | 33.98 | 34.28 | 2,495,403 | +0.22(+0.63%) |
Jun 03, 2014 | 33.72 | 34.07 | 33.59 | 34.06 | 2,102,425 | +0.17(+0.49%) |
Jun 02, 2014 | 34.31 | 34.48 | 33.65 | 33.89 | 2,158,832 | -0.56(-1.62%) |
May 30, 2014 | 34.14 | 34.46 | 34.04 | 34.45 | 2,943,140 | +0.36(+1.06%) |
May 29, 2014 | 34.09 | 34.16 | 33.64 | 34.09 | 2,427,201 | +0.06(+0.17%) |
May 28, 2014 | 34.25 | 34.47 | 33.94 | 34.03 | 1,859,792 | -0.37(-1.08%) |
May 27, 2014 | 34.30 | 34.49 | 34.12 | 34.40 | 2,828,958 | +0.20(+0.57%) |
May 23, 2014 | 33.93 | 34.21 | 34.21 | 34.21 | 2,338,278 | +0.29(+0.85%) |
May 22, 2014 | 33.58 | 34.13 | 33.51 | 33.92 | 2,314,317 | -0.01(-0.04%) |
May 21, 2014 | 33.63 | 34.21 | 33.53 | 33.93 | 2,495,924 | +0.22(+0.64%) |
May 20, 2014 | 33.35 | 33.93 | 33.34 | 33.72 | 4,058,904 | -0.19(-0.55%) |
May 19, 2014 | 33.23 | 34.12 | 33.08 | 33.90 | 3,486,492 | +0.13(+0.38%) |
May 16, 2014 | 33.25 | 33.88 | 33.10 | 33.78 | 4,601,556 | +0.64(+1.92%) |
May 15, 2014 | 33.37 | 33.58 | 32.95 | 33.14 | 5,293,025 | -0.33(-1.00%) |
May 14, 2014 | 34.26 | 34.33 | 33.46 | 33.47 | 5,875,375 | -0.89(-2.60%) |
May 13, 2014 | 34.71 | 34.96 | 34.31 | 34.36 | 7,635,450 | -0.26(-0.76%) |
May 12, 2014 | 34.63 | 34.78 | 34.20 | 34.63 | 5,648,275 | +0.19(+0.54%) |
May 09, 2014 | 33.39 | 34.57 | 33.10 | 34.44 | 9,546,644 | +0.82(+2.45%) |
May 08, 2014 | 32.76 | 34.20 | 32.47 | 33.62 | 12,753,839 | +0.32(+0.97%) |
May 07, 2014 | 31.71 | 33.37 | 31.46 | 33.30 | 25,320,462 | +5.79(+21.03%) |
May 06, 2014 | 28.25 | 28.41 | 27.49 | 27.51 | 4,615,544 | -0.70(-2.47%) |
May 05, 2014 | 27.90 | 28.25 | 27.52 | 28.21 | 2,537,227 | +0.25(+0.91%) |
May 02, 2014 | 28.17 | 28.35 | 27.75 | 27.95 | 2,435,385 | -0.24(-0.83%) |