Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.02 | 34.16 | 33.46 | 33.52 | 2,260,607 | -0.67(-1.95%) |
Jul 30, 2014 | 34.35 | 34.35 | 33.31 | 34.18 | 3,880,226 | -0.52(-1.51%) |
Jul 29, 2014 | 34.54 | 34.88 | 34.34 | 34.71 | 1,927,811 | +0.14(+0.41%) |
Jul 28, 2014 | 34.75 | 34.80 | 34.34 | 34.57 | 1,535,391 | -0.16(-0.46%) |
Jul 25, 2014 | 34.96 | 34.96 | 34.58 | 34.72 | 1,290,351 | -0.43(-1.22%) |
Jul 24, 2014 | 35.91 | 35.91 | 35.10 | 35.16 | 1,388,982 | -0.56(-1.56%) |
Jul 23, 2014 | 35.80 | 35.86 | 35.62 | 35.71 | 460,802 | +0.01(+0.03%) |
Jul 22, 2014 | 35.46 | 35.84 | 35.36 | 35.70 | 904,388 | +0.37(+1.05%) |
Jul 21, 2014 | 35.12 | 35.44 | 34.98 | 35.33 | 730,758 | +0.13(+0.36%) |
Jul 18, 2014 | 34.66 | 35.26 | 34.60 | 35.20 | 1,132,551 | +0.72(+2.08%) |
Jul 17, 2014 | 35.11 | 35.28 | 34.46 | 34.49 | 1,126,729 | -0.81(-2.29%) |
Jul 16, 2014 | 35.77 | 35.92 | 35.12 | 35.30 | 888,091 | -0.31(-0.88%) |
Jul 15, 2014 | 35.80 | 36.03 | 35.27 | 35.61 | 928,187 | -0.17(-0.47%) |
Jul 14, 2014 | 35.59 | 35.95 | 35.50 | 35.78 | 576,236 | +0.41(+1.16%) |
Jul 11, 2014 | 35.31 | 35.42 | 35.04 | 35.37 | 726,025 | +0.11(+0.30%) |
Jul 10, 2014 | 35.13 | 35.51 | 35.00 | 35.26 | 705,493 | -0.27(-0.76%) |
Jul 09, 2014 | 35.51 | 35.66 | 35.31 | 35.53 | 637,032 | +0.16(+0.47%) |
Jul 08, 2014 | 35.47 | 35.47 | 35.22 | 35.37 | 802,837 | -0.16(-0.45%) |
Jul 07, 2014 | 35.10 | 35.55 | 35.10 | 35.53 | 769,526 | -0.18(-0.51%) |
Jul 03, 2014 | 35.44 | 35.71 | 35.71 | 35.71 | 1,419,494 | +0.45(+1.29%) |
Jul 02, 2014 | 35.50 | 35.70 | 35.21 | 35.26 | 676,357 | -0.30(-0.86%) |
Jul 01, 2014 | 35.29 | 36.00 | 35.20 | 35.56 | 1,469,838 | +0.31(+0.89%) |
Jun 30, 2014 | 35.07 | 35.26 | 34.93 | 35.25 | 867,102 | +0.16(+0.45%) |
Jun 27, 2014 | 34.77 | 35.14 | 34.77 | 35.09 | 666,798 | +0.23(+0.65%) |
Jun 26, 2014 | 34.91 | 35.03 | 34.64 | 34.86 | 486,534 | -0.08(-0.22%) |
Jun 25, 2014 | 34.67 | 35.11 | 34.60 | 34.94 | 604,165 | +0.15(+0.43%) |
Jun 24, 2014 | 34.72 | 35.19 | 34.64 | 34.79 | 1,104,589 | -0.01(-0.03%) |
Jun 23, 2014 | 34.49 | 34.83 | 34.28 | 34.80 | 936,041 | +0.23(+0.67%) |
Jun 20, 2014 | 34.38 | 34.62 | 34.29 | 34.57 | 1,926,641 | +0.27(+0.78%) |
Jun 19, 2014 | 33.97 | 34.36 | 33.91 | 34.30 | 1,310,064 | +0.34(+1.00%) |
Jun 18, 2014 | 34.19 | 34.28 | 33.79 | 33.96 | 1,545,918 | -0.15(-0.45%) |
Jun 17, 2014 | 34.07 | 34.25 | 33.93 | 34.12 | 1,700,113 | -0.12(-0.35%) |
Jun 16, 2014 | 34.58 | 34.66 | 34.15 | 34.24 | 1,179,672 | -0.37(-1.08%) |
Jun 13, 2014 | 34.45 | 34.73 | 34.18 | 34.61 | 1,309,039 | +0.36(+1.05%) |
Jun 12, 2014 | 34.27 | 34.44 | 34.03 | 34.25 | 1,073,481 | -0.07(-0.21%) |
Jun 11, 2014 | 34.29 | 34.45 | 34.14 | 34.32 | 769,755 | -0.11(-0.31%) |
Jun 10, 2014 | 34.32 | 34.56 | 34.27 | 34.43 | 1,361,776 | +0.49(+1.45%) |
Jun 06, 2014 | 33.58 | 34.00 | 33.44 | 33.94 | 1,556,287 | +0.52(+1.56%) |
Jun 05, 2014 | 33.66 | 33.74 | 33.38 | 33.41 | 1,238,649 | -0.17(-0.52%) |
Jun 04, 2014 | 33.35 | 33.64 | 33.19 | 33.59 | 712,913 | +0.00(+0.01%) |
Jun 03, 2014 | 33.28 | 33.65 | 33.25 | 33.58 | 1,362,156 | +0.13(+0.39%) |
Jun 02, 2014 | 33.16 | 33.60 | 33.15 | 33.45 | 1,039,810 | +0.28(+0.85%) |
May 30, 2014 | 33.51 | 33.60 | 33.15 | 33.17 | 1,311,976 | -0.38(-1.12%) |
May 29, 2014 | 33.91 | 34.01 | 33.51 | 33.55 | 1,099,978 | -0.25(-0.73%) |
May 28, 2014 | 33.60 | 33.98 | 33.44 | 33.80 | 1,241,793 | +0.28(+0.82%) |
May 27, 2014 | 33.57 | 33.71 | 33.38 | 33.52 | 925,842 | +0.14(+0.41%) |
May 23, 2014 | 32.93 | 33.38 | 33.38 | 33.38 | 2,416,944 | +0.48(+1.47%) |
May 22, 2014 | 32.72 | 33.01 | 32.52 | 32.90 | 898,952 | +0.19(+0.59%) |
May 21, 2014 | 32.77 | 33.00 | 32.68 | 32.71 | 1,578,977 | +0.12(+0.36%) |
May 20, 2014 | 33.25 | 33.34 | 32.58 | 32.59 | 1,165,136 | -0.67(-2.02%) |
May 19, 2014 | 32.84 | 33.47 | 32.80 | 33.26 | 1,462,437 | +0.44(+1.34%) |
May 16, 2014 | 32.69 | 32.86 | 32.46 | 32.82 | 1,740,881 | +0.17(+0.52%) |
May 15, 2014 | 32.59 | 32.82 | 32.22 | 32.65 | 1,531,545 | +0.05(+0.16%) |
May 14, 2014 | 32.64 | 32.82 | 32.37 | 32.60 | 1,552,236 | +0.00(+0.01%) |
May 13, 2014 | 32.84 | 32.90 | 32.41 | 32.60 | 3,190,624 | -0.45(-1.36%) |
May 12, 2014 | 33.20 | 33.72 | 32.84 | 33.05 | 2,263,713 | -0.17(-0.52%) |
May 09, 2014 | 32.82 | 33.34 | 32.72 | 33.22 | 2,005,091 | +0.28(+0.85%) |
May 08, 2014 | 32.70 | 33.50 | 32.69 | 32.94 | 1,900,977 | +0.23(+0.71%) |
May 07, 2014 | 32.38 | 32.73 | 32.08 | 32.71 | 1,358,366 | +0.34(+1.05%) |
May 06, 2014 | 32.25 | 32.60 | 32.15 | 32.37 | 1,528,963 | +0.02(+0.06%) |
May 05, 2014 | 32.03 | 32.40 | 31.80 | 32.35 | 1,318,041 | +0.11(+0.34%) |
May 02, 2014 | 32.01 | 32.50 | 31.92 | 32.24 | 1,572,271 | +0.30(+0.92%) |