Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.99 | 35.24 | 34.73 | 34.76 | 15,842,332 | -0.49(-1.39%) |
Jul 30, 2014 | 35.04 | 35.31 | 34.93 | 35.25 | 13,252,564 | +0.28(+0.81%) |
Jul 29, 2014 | 35.04 | 35.22 | 34.86 | 34.97 | 10,980,272 | +0.07(+0.20%) |
Jul 28, 2014 | 34.69 | 35.13 | 34.63 | 34.90 | 11,221,417 | +0.19(+0.55%) |
Jul 25, 2014 | 34.66 | 34.98 | 34.66 | 34.71 | 8,696,827 | -0.12(-0.35%) |
Jul 24, 2014 | 34.73 | 35.00 | 34.73 | 34.83 | 12,545,306 | +0.14(+0.40%) |
Jul 23, 2014 | 34.80 | 34.99 | 34.63 | 34.69 | 10,676,718 | -0.10(-0.30%) |
Jul 22, 2014 | 34.55 | 35.03 | 34.39 | 34.80 | 15,949,194 | +0.36(+1.05%) |
Jul 21, 2014 | 34.45 | 34.63 | 34.36 | 34.44 | 18,432,184 | +0.01(+0.02%) |
Jul 18, 2014 | 34.41 | 34.57 | 34.33 | 34.43 | 22,218,666 | +0.08(+0.23%) |
Jul 17, 2014 | 34.61 | 35.04 | 34.31 | 34.35 | 28,402,954 | -0.30(-0.87%) |
Jul 16, 2014 | 35.12 | 35.19 | 34.54 | 34.65 | 17,104,466 | -0.24(-0.69%) |
Jul 15, 2014 | 34.75 | 35.12 | 34.74 | 34.89 | 13,724,044 | +0.04(+0.12%) |
Jul 14, 2014 | 34.80 | 35.01 | 34.65 | 34.85 | 15,769,470 | +0.31(+0.90%) |
Jul 11, 2014 | 34.85 | 34.85 | 34.41 | 34.54 | 13,875,455 | -0.16(-0.47%) |
Jul 10, 2014 | 34.33 | 34.88 | 34.33 | 34.70 | 11,114,085 | +0.05(+0.15%) |
Jul 09, 2014 | 34.95 | 35.05 | 34.42 | 34.65 | 17,091,448 | -0.26(-0.74%) |
Jul 08, 2014 | 35.02 | 35.16 | 34.75 | 34.91 | 14,309,167 | -0.28(-0.81%) |
Jul 07, 2014 | 35.30 | 35.38 | 35.07 | 35.19 | 13,894,845 | -0.28(-0.80%) |
Jul 03, 2014 | 35.17 | 35.48 | 35.48 | 35.48 | 9,162,916 | +0.33(+0.95%) |
Jul 02, 2014 | 35.13 | 35.36 | 34.99 | 35.14 | 15,596,321 | +0.15(+0.44%) |
Jul 01, 2014 | 34.68 | 35.11 | 34.68 | 34.99 | 15,290,698 | +0.21(+0.59%) |
Jun 30, 2014 | 34.84 | 35.03 | 34.75 | 34.78 | 16,424,023 | +0.00(+0.00%) |
Jun 27, 2014 | 34.35 | 34.89 | 34.35 | 34.78 | 17,851,974 | +0.33(+0.95%) |
Jun 26, 2014 | 34.80 | 34.80 | 34.31 | 34.46 | 19,390,384 | -0.27(-0.77%) |
Jun 25, 2014 | 34.95 | 35.05 | 34.66 | 34.72 | 16,184,327 | -0.26(-0.74%) |
Jun 24, 2014 | 35.18 | 35.52 | 34.89 | 34.98 | 19,171,838 | -0.29(-0.83%) |
Jun 23, 2014 | 35.13 | 35.47 | 34.97 | 35.27 | 19,757,658 | +0.24(+0.69%) |
Jun 20, 2014 | 34.55 | 35.13 | 34.27 | 35.03 | 75,860,856 | -1.45(-3.98%) |
Jun 19, 2014 | 36.84 | 37.07 | 36.41 | 36.48 | 30,296,104 | -0.26(-0.70%) |
Jun 18, 2014 | 36.37 | 36.78 | 36.30 | 36.74 | 11,950,615 | +0.42(+1.16%) |
Jun 17, 2014 | 36.21 | 36.65 | 36.03 | 36.32 | 14,905,563 | +0.15(+0.40%) |
Jun 16, 2014 | 36.04 | 36.24 | 35.85 | 36.17 | 9,496,915 | +0.01(+0.02%) |
Jun 13, 2014 | 36.09 | 36.20 | 35.80 | 36.16 | 12,031,312 | +0.12(+0.33%) |
Jun 12, 2014 | 36.50 | 36.58 | 35.91 | 36.04 | 12,887,544 | -0.48(-1.32%) |
Jun 11, 2014 | 36.43 | 36.80 | 36.35 | 36.52 | 11,212,685 | -0.09(-0.23%) |
Jun 10, 2014 | 36.53 | 36.80 | 36.46 | 36.61 | 15,571,685 | +0.03(+0.07%) |
Jun 06, 2014 | 36.29 | 36.59 | 36.26 | 36.59 | 13,339,382 | +0.45(+1.26%) |
Jun 05, 2014 | 35.92 | 36.33 | 35.82 | 36.13 | 12,406,349 | +0.34(+0.96%) |
Jun 04, 2014 | 35.86 | 35.86 | 35.47 | 35.79 | 10,412,807 | -0.09(-0.26%) |
Jun 03, 2014 | 35.91 | 35.98 | 35.68 | 35.88 | 12,759,381 | -0.14(-0.38%) |
Jun 02, 2014 | 36.01 | 36.06 | 35.71 | 36.02 | 13,079,448 | -0.04(-0.12%) |
May 30, 2014 | 36.11 | 36.22 | 35.92 | 36.06 | 15,725,089 | -0.15(-0.43%) |
May 29, 2014 | 35.86 | 36.22 | 35.71 | 36.22 | 11,202,717 | +0.54(+1.52%) |
May 28, 2014 | 36.04 | 36.21 | 35.67 | 35.68 | 13,177,327 | -0.29(-0.81%) |
May 27, 2014 | 36.27 | 36.34 | 35.81 | 35.97 | 14,775,111 | -0.21(-0.57%) |
May 23, 2014 | 35.74 | 36.17 | 36.17 | 36.17 | 14,034,284 | +0.36(+1.00%) |
May 22, 2014 | 35.70 | 35.99 | 35.63 | 35.82 | 8,335,129 | +0.05(+0.13%) |
May 21, 2014 | 35.76 | 35.86 | 35.60 | 35.77 | 12,976,716 | +0.10(+0.29%) |
May 20, 2014 | 36.10 | 36.13 | 35.57 | 35.67 | 12,321,634 | -0.51(-1.42%) |
May 19, 2014 | 35.60 | 36.22 | 35.54 | 36.18 | 12,420,822 | +0.40(+1.13%) |
May 16, 2014 | 35.95 | 36.02 | 35.46 | 35.78 | 18,058,042 | -0.21(-0.57%) |
May 15, 2014 | 35.91 | 36.19 | 35.74 | 35.98 | 22,450,562 | +0.04(+0.12%) |
May 14, 2014 | 36.03 | 36.06 | 35.80 | 35.94 | 16,330,319 | -0.01(-0.02%) |
May 13, 2014 | 36.06 | 36.12 | 35.74 | 35.95 | 12,022,475 | -0.05(-0.14%) |
May 12, 2014 | 35.37 | 36.16 | 35.35 | 36.00 | 21,836,844 | +0.78(+2.22%) |
May 09, 2014 | 35.01 | 35.41 | 34.79 | 35.22 | 11,958,088 | +0.15(+0.42%) |
May 08, 2014 | 35.26 | 35.41 | 34.80 | 35.07 | 11,900,365 | -0.16(-0.46%) |
May 07, 2014 | 35.31 | 35.43 | 34.75 | 35.24 | 14,647,417 | +0.04(+0.12%) |
May 06, 2014 | 35.19 | 35.44 | 35.16 | 35.19 | 14,340,409 | -0.17(-0.49%) |
May 05, 2014 | 35.30 | 35.41 | 34.99 | 35.37 | 15,989,981 | +0.34(+0.98%) |
May 02, 2014 | 35.32 | 35.37 | 35.02 | 35.02 | 12,480,305 | -0.14(-0.39%) |