Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.00 | 34.82 | 32.78 | 32.92 | 3,823,590 | -1.45(-4.23%) |
Jul 30, 2014 | 34.01 | 34.41 | 33.86 | 34.37 | 2,122,112 | +0.51(+1.51%) |
Jul 29, 2014 | 34.35 | 34.46 | 33.86 | 33.86 | 810,659 | -0.49(-1.43%) |
Jul 28, 2014 | 34.27 | 34.42 | 33.86 | 34.35 | 1,183,254 | +0.06(+0.17%) |
Jul 25, 2014 | 34.22 | 34.35 | 34.01 | 34.30 | 1,073,900 | -0.08(-0.23%) |
Jul 24, 2014 | 34.73 | 34.89 | 34.18 | 34.37 | 1,464,789 | -0.36(-1.05%) |
Jul 23, 2014 | 34.90 | 35.03 | 34.48 | 34.74 | 1,195,765 | -0.20(-0.56%) |
Jul 22, 2014 | 34.67 | 35.07 | 34.64 | 34.93 | 1,081,482 | +0.35(+1.02%) |
Jul 21, 2014 | 34.41 | 34.66 | 34.25 | 34.58 | 831,392 | +0.08(+0.23%) |
Jul 18, 2014 | 34.14 | 34.55 | 34.04 | 34.50 | 1,046,182 | +0.44(+1.30%) |
Jul 17, 2014 | 34.25 | 34.48 | 33.98 | 34.06 | 993,982 | -0.35(-1.03%) |
Jul 16, 2014 | 34.38 | 34.51 | 34.10 | 34.41 | 607,578 | +0.13(+0.37%) |
Jul 15, 2014 | 34.22 | 34.58 | 34.12 | 34.29 | 802,360 | -0.08(-0.23%) |
Jul 14, 2014 | 34.50 | 34.50 | 34.30 | 34.36 | 1,079,663 | +0.13(+0.37%) |
Jul 11, 2014 | 34.05 | 34.25 | 33.72 | 34.24 | 836,966 | +0.16(+0.46%) |
Jul 10, 2014 | 34.02 | 34.30 | 33.84 | 34.08 | 1,008,322 | -0.38(-1.11%) |
Jul 09, 2014 | 34.57 | 34.66 | 34.34 | 34.46 | 884,251 | -0.05(-0.14%) |
Jul 08, 2014 | 34.34 | 34.56 | 34.19 | 34.51 | 1,525,899 | +0.06(+0.17%) |
Jul 07, 2014 | 34.77 | 34.82 | 34.26 | 34.45 | 1,413,554 | -0.41(-1.18%) |
Jul 03, 2014 | 34.89 | 34.87 | 34.87 | 34.87 | 662,888 | +0.11(+0.31%) |
Jul 02, 2014 | 34.50 | 34.88 | 34.45 | 34.76 | 1,486,441 | +0.25(+0.71%) |
Jul 01, 2014 | 34.13 | 34.80 | 34.00 | 34.51 | 1,871,795 | +0.52(+1.53%) |
Jun 30, 2014 | 34.16 | 34.16 | 33.86 | 33.99 | 1,677,289 | -0.18(-0.52%) |
Jun 27, 2014 | 33.71 | 34.19 | 33.66 | 34.17 | 1,225,886 | +0.38(+1.13%) |
Jun 26, 2014 | 33.77 | 33.84 | 33.42 | 33.78 | 1,077,597 | +0.04(+0.12%) |
Jun 25, 2014 | 33.32 | 33.78 | 33.22 | 33.75 | 1,322,951 | +0.29(+0.88%) |
Jun 24, 2014 | 33.91 | 34.00 | 33.39 | 33.45 | 1,145,329 | -0.58(-1.70%) |
Jun 23, 2014 | 34.17 | 34.53 | 33.94 | 34.03 | 1,419,646 | -0.16(-0.46%) |
Jun 20, 2014 | 33.93 | 34.20 | 33.86 | 34.19 | 1,524,098 | +0.24(+0.69%) |
Jun 19, 2014 | 33.62 | 34.05 | 33.41 | 33.95 | 1,711,508 | +0.55(+1.65%) |
Jun 18, 2014 | 33.36 | 33.45 | 32.94 | 33.40 | 1,258,218 | +0.03(+0.09%) |
Jun 17, 2014 | 33.12 | 33.59 | 33.01 | 33.37 | 1,141,851 | +0.17(+0.50%) |
Jun 16, 2014 | 33.31 | 33.43 | 33.08 | 33.20 | 1,124,957 | -0.13(-0.38%) |
Jun 13, 2014 | 33.25 | 33.39 | 32.90 | 33.33 | 1,213,516 | +0.08(+0.24%) |
Jun 12, 2014 | 33.79 | 33.85 | 33.20 | 33.25 | 1,203,278 | -0.61(-1.80%) |
Jun 11, 2014 | 33.97 | 34.03 | 33.68 | 33.86 | 1,390,687 | -0.25(-0.72%) |
Jun 10, 2014 | 34.67 | 34.67 | 34.00 | 34.11 | 1,380,625 | +0.10(+0.29%) |
Jun 06, 2014 | 33.89 | 34.30 | 33.76 | 34.01 | 1,274,628 | +0.20(+0.58%) |
Jun 05, 2014 | 33.08 | 33.84 | 33.03 | 33.81 | 2,265,167 | +0.83(+2.50%) |
Jun 04, 2014 | 32.96 | 33.14 | 32.80 | 32.99 | 1,699,120 | -0.01(-0.03%) |
Jun 03, 2014 | 32.74 | 33.01 | 32.65 | 33.00 | 1,660,300 | +0.14(+0.42%) |
Jun 02, 2014 | 33.08 | 33.38 | 32.75 | 32.86 | 2,112,993 | -0.51(-1.53%) |
May 30, 2014 | 33.44 | 33.50 | 33.15 | 33.37 | 1,767,231 | -0.14(-0.41%) |
May 29, 2014 | 33.55 | 33.76 | 33.38 | 33.51 | 1,744,299 | -0.03(-0.09%) |
May 28, 2014 | 33.19 | 33.72 | 33.19 | 33.54 | 2,569,474 | +0.45(+1.37%) |
May 27, 2014 | 32.76 | 33.28 | 32.74 | 33.09 | 2,081,965 | +0.45(+1.39%) |
May 23, 2014 | 32.51 | 32.63 | 32.63 | 32.63 | 1,796,288 | +0.17(+0.51%) |
May 22, 2014 | 32.19 | 32.50 | 32.04 | 32.47 | 598,042 | +0.29(+0.89%) |
May 21, 2014 | 32.14 | 32.34 | 32.03 | 32.18 | 807,903 | +0.14(+0.43%) |
May 20, 2014 | 32.57 | 32.65 | 31.95 | 32.04 | 1,831,281 | -0.53(-1.63%) |
May 19, 2014 | 32.12 | 32.62 | 32.03 | 32.58 | 2,520,167 | +0.32(+1.01%) |
May 16, 2014 | 32.43 | 32.50 | 32.03 | 32.25 | 1,850,148 | -0.20(-0.61%) |
May 15, 2014 | 32.73 | 32.80 | 31.98 | 32.45 | 1,898,912 | -0.33(-1.02%) |
May 14, 2014 | 33.42 | 33.52 | 32.74 | 32.78 | 2,222,835 | -0.75(-2.23%) |
May 13, 2014 | 33.30 | 33.59 | 33.17 | 33.53 | 2,763,028 | +0.32(+0.98%) |
May 12, 2014 | 33.23 | 33.38 | 33.04 | 33.20 | 3,999,634 | +0.23(+0.69%) |
May 09, 2014 | 33.39 | 33.42 | 32.67 | 32.98 | 2,875,896 | -0.45(-1.35%) |
May 08, 2014 | 33.58 | 34.01 | 33.29 | 33.43 | 1,990,920 | -0.18(-0.53%) |
May 07, 2014 | 33.62 | 33.68 | 33.03 | 33.61 | 1,907,725 | +0.15(+0.44%) |
May 06, 2014 | 33.84 | 34.10 | 33.45 | 33.46 | 1,980,131 | -0.55(-1.62%) |
May 05, 2014 | 33.85 | 34.04 | 33.58 | 34.01 | 1,727,092 | -0.03(-0.09%) |
May 02, 2014 | 34.54 | 34.66 | 33.92 | 34.04 | 2,131,869 | -0.53(-1.54%) |