Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.31 | 35.61 | 34.94 | 34.97 | 5,594,130 | -0.61(-1.73%) |
Jul 30, 2014 | 35.67 | 35.78 | 35.42 | 35.59 | 4,292,058 | +0.09(+0.26%) |
Jul 29, 2014 | 35.68 | 35.69 | 35.33 | 35.50 | 5,509,954 | -0.15(-0.42%) |
Jul 28, 2014 | 35.66 | 35.75 | 35.39 | 35.65 | 4,153,844 | -0.09(-0.26%) |
Jul 25, 2014 | 35.61 | 35.80 | 35.51 | 35.74 | 4,791,969 | +0.12(+0.35%) |
Jul 24, 2014 | 35.66 | 35.85 | 35.49 | 35.61 | 5,889,847 | -0.07(-0.19%) |
Jul 23, 2014 | 35.90 | 35.93 | 35.60 | 35.68 | 5,196,720 | -0.10(-0.28%) |
Jul 22, 2014 | 35.71 | 35.90 | 35.60 | 35.78 | 10,014,482 | +0.11(+0.30%) |
Jul 21, 2014 | 35.29 | 35.73 | 35.09 | 35.67 | 9,667,189 | +0.19(+0.54%) |
Jul 18, 2014 | 34.79 | 35.54 | 34.69 | 35.48 | 11,486,549 | +0.69(+1.98%) |
Jul 17, 2014 | 34.06 | 35.70 | 34.04 | 34.79 | 14,726,470 | +0.71(+2.07%) |
Jul 16, 2014 | 34.52 | 34.53 | 34.04 | 34.09 | 6,698,316 | -0.10(-0.29%) |
Jul 15, 2014 | 34.66 | 34.71 | 34.19 | 34.19 | 13,190,554 | -0.54(-1.55%) |
Jul 14, 2014 | 34.83 | 34.83 | 34.46 | 34.73 | 8,059,804 | +0.43(+1.26%) |
Jul 11, 2014 | 34.12 | 34.34 | 34.03 | 34.29 | 6,116,187 | +0.23(+0.68%) |
Jul 10, 2014 | 33.89 | 34.11 | 33.80 | 34.06 | 5,859,096 | -0.02(-0.07%) |
Jul 09, 2014 | 34.04 | 34.18 | 33.82 | 34.09 | 4,312,525 | +0.18(+0.54%) |
Jul 08, 2014 | 34.14 | 34.22 | 33.81 | 33.90 | 5,687,281 | -0.38(-1.11%) |
Jul 07, 2014 | 34.42 | 34.54 | 34.27 | 34.28 | 4,315,415 | -0.31(-0.91%) |
Jul 03, 2014 | 34.53 | 34.60 | 34.60 | 34.60 | 3,632,248 | +0.08(+0.24%) |
Jul 02, 2014 | 34.05 | 34.57 | 33.96 | 34.52 | 6,969,001 | +0.50(+1.48%) |
Jul 01, 2014 | 34.01 | 34.11 | 33.84 | 34.01 | 6,625,520 | +0.23(+0.68%) |
Jun 30, 2014 | 33.48 | 33.99 | 33.53 | 33.78 | 8,125,255 | +0.30(+0.89%) |
Jun 27, 2014 | 33.46 | 33.61 | 33.21 | 33.48 | 10,210,018 | -0.07(-0.20%) |
Jun 26, 2014 | 33.65 | 33.68 | 33.38 | 33.55 | 6,891,270 | -0.07(-0.20%) |
Jun 25, 2014 | 33.56 | 33.85 | 33.40 | 33.62 | 5,320,186 | +0.21(+0.62%) |
Jun 24, 2014 | 33.54 | 33.79 | 33.39 | 33.41 | 5,325,037 | -0.23(-0.69%) |
Jun 23, 2014 | 33.84 | 33.96 | 33.59 | 33.64 | 5,960,172 | -0.10(-0.29%) |
Jun 20, 2014 | 34.04 | 34.11 | 33.71 | 33.74 | 15,287,869 | -0.12(-0.37%) |
Jun 19, 2014 | 33.46 | 33.88 | 33.36 | 33.86 | 7,725,519 | +0.52(+1.56%) |
Jun 18, 2014 | 32.91 | 33.37 | 32.82 | 33.34 | 6,324,034 | +0.42(+1.28%) |
Jun 17, 2014 | 32.87 | 33.02 | 32.74 | 32.92 | 5,561,202 | -0.03(-0.10%) |
Jun 16, 2014 | 32.90 | 33.34 | 32.70 | 32.95 | 6,648,262 | +0.09(+0.28%) |
Jun 13, 2014 | 32.85 | 32.91 | 32.76 | 32.86 | 4,802,193 | -0.02(-0.05%) |
Jun 12, 2014 | 33.02 | 33.07 | 32.76 | 32.88 | 7,882,899 | -0.16(-0.47%) |
Jun 11, 2014 | 33.24 | 33.44 | 33.00 | 33.04 | 7,191,892 | -0.44(-1.31%) |
Jun 10, 2014 | 33.06 | 33.50 | 33.06 | 33.48 | 6,065,112 | +0.40(+1.20%) |
Jun 06, 2014 | 33.10 | 33.24 | 33.00 | 33.08 | 4,282,188 | -0.08(-0.25%) |
Jun 05, 2014 | 32.84 | 33.24 | 32.71 | 33.16 | 4,629,763 | +0.33(+1.01%) |
Jun 04, 2014 | 32.87 | 32.87 | 32.71 | 32.83 | 4,436,512 | -0.06(-0.18%) |
Jun 03, 2014 | 32.77 | 33.02 | 32.77 | 32.89 | 4,570,505 | +0.02(+0.05%) |
Jun 02, 2014 | 33.05 | 33.07 | 32.77 | 32.87 | 4,073,197 | -0.17(-0.52%) |
May 30, 2014 | 32.72 | 33.14 | 32.68 | 33.05 | 7,140,873 | +0.34(+1.04%) |
May 29, 2014 | 32.77 | 32.95 | 32.67 | 32.71 | 3,898,343 | -0.06(-0.18%) |
May 28, 2014 | 32.76 | 32.85 | 32.67 | 32.76 | 4,445,010 | +0.07(+0.23%) |
May 27, 2014 | 32.64 | 32.75 | 32.51 | 32.69 | 5,704,843 | -0.02(-0.05%) |
May 23, 2014 | 32.76 | 32.71 | 32.71 | 32.71 | 4,264,017 | -0.04(-0.12%) |
May 22, 2014 | 32.60 | 32.85 | 32.41 | 32.75 | 2,590,593 | +0.07(+0.22%) |
May 21, 2014 | 32.67 | 32.76 | 32.51 | 32.67 | 5,269,787 | +0.02(+0.05%) |
May 20, 2014 | 32.90 | 32.90 | 32.50 | 32.66 | 6,585,153 | -0.07(-0.23%) |
May 19, 2014 | 32.72 | 32.99 | 32.56 | 32.73 | 7,824,936 | +0.47(+1.46%) |
May 16, 2014 | 32.72 | 32.86 | 32.08 | 32.26 | 13,347,830 | -0.15(-0.46%) |
May 15, 2014 | 32.43 | 32.98 | 32.25 | 32.41 | 10,680,699 | -0.57(-1.73%) |
May 14, 2014 | 32.92 | 33.14 | 32.85 | 32.98 | 8,696,936 | +0.22(+0.68%) |
May 13, 2014 | 32.53 | 32.85 | 32.43 | 32.76 | 7,585,733 | +0.32(+0.99%) |
May 12, 2014 | 32.27 | 32.53 | 32.24 | 32.43 | 4,857,267 | +0.23(+0.72%) |
May 09, 2014 | 31.95 | 32.22 | 31.89 | 32.20 | 5,338,217 | +0.21(+0.67%) |
May 08, 2014 | 31.96 | 32.18 | 31.84 | 31.99 | 4,797,991 | +0.03(+0.10%) |
May 07, 2014 | 31.92 | 32.04 | 31.62 | 31.96 | 6,041,909 | +0.09(+0.28%) |
May 06, 2014 | 32.01 | 32.06 | 31.82 | 31.86 | 5,599,559 | -0.21(-0.67%) |
May 05, 2014 | 31.61 | 32.32 | 31.59 | 32.08 | 9,193,819 | +0.23(+0.73%) |
May 02, 2014 | 31.94 | 32.08 | 31.79 | 31.85 | 5,781,343 | -0.09(-0.28%) |