Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.12 | 35.42 | 34.76 | 34.79 | 5,623,809 | -0.61(-1.73%) |
Jul 30, 2014 | 35.48 | 35.59 | 35.24 | 35.40 | 4,314,828 | +0.09(+0.26%) |
Jul 29, 2014 | 35.49 | 35.50 | 35.15 | 35.31 | 5,539,186 | -0.15(-0.42%) |
Jul 28, 2014 | 35.48 | 35.56 | 35.20 | 35.46 | 4,175,881 | -0.09(-0.26%) |
Jul 25, 2014 | 35.43 | 35.61 | 35.32 | 35.55 | 4,817,391 | +0.12(+0.35%) |
Jul 24, 2014 | 35.47 | 35.66 | 35.30 | 35.43 | 5,921,095 | -0.07(-0.19%) |
Jul 23, 2014 | 35.72 | 35.74 | 35.41 | 35.49 | 5,224,290 | -0.10(-0.28%) |
Jul 22, 2014 | 35.52 | 35.71 | 35.41 | 35.59 | 10,067,611 | +0.11(+0.30%) |
Jul 21, 2014 | 35.10 | 35.54 | 34.91 | 35.48 | 9,718,477 | +0.19(+0.54%) |
Jul 18, 2014 | 34.61 | 35.35 | 34.51 | 35.29 | 11,547,488 | +0.69(+1.98%) |
Jul 17, 2014 | 33.88 | 35.51 | 33.87 | 34.61 | 14,804,598 | +0.70(+2.07%) |
Jul 16, 2014 | 34.34 | 34.34 | 33.87 | 33.91 | 6,733,852 | -0.10(-0.29%) |
Jul 15, 2014 | 34.48 | 34.53 | 34.01 | 34.01 | 13,260,534 | -0.54(-1.55%) |
Jul 14, 2014 | 34.65 | 34.65 | 34.27 | 34.54 | 8,102,563 | +0.43(+1.26%) |
Jul 11, 2014 | 33.94 | 34.16 | 33.85 | 34.11 | 6,148,635 | +0.23(+0.68%) |
Jul 10, 2014 | 33.71 | 33.93 | 33.62 | 33.88 | 5,890,181 | -0.02(-0.07%) |
Jul 09, 2014 | 33.86 | 34.00 | 33.64 | 33.91 | 4,335,404 | +0.18(+0.54%) |
Jul 08, 2014 | 33.96 | 34.04 | 33.64 | 33.73 | 5,717,454 | -0.38(-1.11%) |
Jul 07, 2014 | 34.24 | 34.36 | 34.09 | 34.10 | 4,338,310 | -0.31(-0.91%) |
Jul 03, 2014 | 34.35 | 34.42 | 34.42 | 34.42 | 3,651,518 | +0.08(+0.24%) |
Jul 02, 2014 | 33.87 | 34.38 | 33.78 | 34.33 | 7,005,974 | +0.50(+1.48%) |
Jul 01, 2014 | 33.83 | 33.93 | 33.66 | 33.83 | 6,660,671 | +0.23(+0.68%) |
Jun 30, 2014 | 33.31 | 33.81 | 33.36 | 33.60 | 8,168,362 | +0.30(+0.89%) |
Jun 27, 2014 | 33.28 | 33.43 | 33.04 | 33.31 | 10,264,186 | -0.07(-0.20%) |
Jun 26, 2014 | 33.47 | 33.50 | 33.21 | 33.37 | 6,927,830 | -0.07(-0.20%) |
Jun 25, 2014 | 33.38 | 33.67 | 33.22 | 33.44 | 5,348,411 | +0.21(+0.62%) |
Jun 24, 2014 | 33.36 | 33.61 | 33.22 | 33.23 | 5,353,288 | -0.23(-0.69%) |
Jun 23, 2014 | 33.66 | 33.78 | 33.41 | 33.46 | 5,991,793 | -0.10(-0.29%) |
Jun 20, 2014 | 33.86 | 33.93 | 33.53 | 33.56 | 15,368,976 | -0.12(-0.37%) |
Jun 19, 2014 | 33.28 | 33.70 | 33.18 | 33.68 | 7,766,505 | +0.52(+1.56%) |
Jun 18, 2014 | 32.73 | 33.20 | 32.65 | 33.17 | 6,357,585 | +0.42(+1.28%) |
Jun 17, 2014 | 32.70 | 32.85 | 32.57 | 32.75 | 5,590,706 | -0.03(-0.10%) |
Jun 16, 2014 | 32.72 | 33.17 | 32.53 | 32.78 | 6,683,533 | +0.09(+0.28%) |
Jun 13, 2014 | 32.67 | 32.74 | 32.58 | 32.69 | 4,827,670 | -0.02(-0.05%) |
Jun 12, 2014 | 32.85 | 32.90 | 32.58 | 32.71 | 7,924,721 | -0.16(-0.48%) |
Jun 11, 2014 | 33.06 | 33.27 | 32.83 | 32.86 | 7,230,047 | -0.44(-1.31%) |
Jun 10, 2014 | 32.89 | 33.32 | 32.89 | 33.30 | 6,097,289 | +0.39(+1.20%) |
Jun 06, 2014 | 32.92 | 33.07 | 32.83 | 32.90 | 4,304,907 | -0.08(-0.25%) |
Jun 05, 2014 | 32.67 | 33.06 | 32.53 | 32.99 | 4,654,325 | +0.33(+1.01%) |
Jun 04, 2014 | 32.70 | 32.70 | 32.53 | 32.66 | 4,460,049 | -0.06(-0.18%) |
Jun 03, 2014 | 32.60 | 32.85 | 32.60 | 32.72 | 4,594,753 | +0.02(+0.05%) |
Jun 02, 2014 | 32.88 | 32.90 | 32.60 | 32.70 | 4,094,807 | -0.17(-0.53%) |
May 30, 2014 | 32.54 | 32.97 | 32.51 | 32.87 | 7,178,758 | +0.34(+1.04%) |
May 29, 2014 | 32.60 | 32.77 | 32.49 | 32.53 | 3,919,025 | -0.06(-0.18%) |
May 28, 2014 | 32.59 | 32.67 | 32.49 | 32.59 | 4,468,592 | +0.07(+0.23%) |
May 27, 2014 | 32.47 | 32.58 | 32.34 | 32.52 | 5,735,109 | -0.02(-0.05%) |
May 23, 2014 | 32.58 | 32.53 | 32.53 | 32.53 | 4,286,639 | -0.04(-0.12%) |
May 22, 2014 | 32.43 | 32.67 | 32.24 | 32.57 | 2,604,337 | +0.07(+0.22%) |
May 21, 2014 | 32.49 | 32.59 | 32.34 | 32.50 | 5,297,745 | +0.02(+0.05%) |
May 20, 2014 | 32.72 | 32.72 | 32.33 | 32.49 | 6,620,089 | -0.07(-0.23%) |
May 19, 2014 | 32.55 | 32.81 | 32.39 | 32.56 | 7,866,450 | +0.47(+1.46%) |
May 16, 2014 | 32.54 | 32.69 | 31.91 | 32.09 | 13,418,644 | -0.15(-0.46%) |
May 15, 2014 | 32.26 | 32.81 | 32.08 | 32.24 | 10,737,363 | -0.57(-1.73%) |
May 14, 2014 | 32.75 | 32.96 | 32.67 | 32.81 | 8,743,076 | +0.22(+0.68%) |
May 13, 2014 | 32.35 | 32.67 | 32.26 | 32.58 | 7,625,978 | +0.32(+0.99%) |
May 12, 2014 | 32.10 | 32.35 | 32.07 | 32.26 | 4,883,036 | +0.23(+0.72%) |
May 09, 2014 | 31.78 | 32.05 | 31.72 | 32.03 | 5,366,538 | +0.21(+0.67%) |
May 08, 2014 | 31.79 | 32.01 | 31.67 | 31.82 | 4,823,446 | +0.03(+0.10%) |
May 07, 2014 | 31.75 | 31.87 | 31.46 | 31.79 | 6,073,963 | +0.09(+0.29%) |
May 06, 2014 | 31.84 | 31.89 | 31.66 | 31.70 | 5,629,266 | -0.21(-0.67%) |
May 05, 2014 | 31.44 | 32.15 | 31.43 | 31.91 | 9,242,595 | +0.23(+0.73%) |
May 02, 2014 | 31.77 | 31.91 | 31.62 | 31.68 | 5,812,015 | -0.09(-0.28%) |