Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.72 | 34.84 | 34.31 | 34.39 | 7,371,370 | -0.64(-1.84%) |
Jul 30, 2014 | 35.37 | 35.54 | 34.78 | 35.03 | 6,344,568 | -0.12(-0.33%) |
Jul 29, 2014 | 35.26 | 35.42 | 35.14 | 35.15 | 4,027,879 | -0.06(-0.17%) |
Jul 28, 2014 | 35.22 | 35.33 | 35.08 | 35.21 | 3,892,353 | -0.08(-0.23%) |
Jul 25, 2014 | 35.48 | 35.53 | 35.09 | 35.29 | 3,539,869 | -0.16(-0.45%) |
Jul 24, 2014 | 35.38 | 35.59 | 35.28 | 35.45 | 5,053,791 | +0.07(+0.21%) |
Jul 23, 2014 | 35.58 | 35.59 | 35.25 | 35.38 | 4,709,344 | -0.01(-0.04%) |
Jul 22, 2014 | 35.16 | 35.52 | 35.08 | 35.39 | 4,154,286 | +0.35(+1.00%) |
Jul 21, 2014 | 35.10 | 35.14 | 34.84 | 35.04 | 4,596,514 | -0.19(-0.54%) |
Jul 18, 2014 | 35.24 | 35.25 | 34.78 | 35.23 | 6,351,041 | +0.12(+0.35%) |
Jul 17, 2014 | 35.08 | 35.56 | 34.96 | 35.11 | 5,569,857 | -0.16(-0.46%) |
Jul 16, 2014 | 35.45 | 35.49 | 35.16 | 35.27 | 4,399,943 | -0.07(-0.21%) |
Jul 15, 2014 | 35.41 | 35.45 | 35.25 | 35.34 | 5,273,319 | -0.01(-0.04%) |
Jul 14, 2014 | 35.32 | 35.52 | 35.18 | 35.35 | 4,448,111 | +0.09(+0.26%) |
Jul 11, 2014 | 35.25 | 35.36 | 35.03 | 35.26 | 4,167,475 | -0.07(-0.21%) |
Jul 10, 2014 | 34.73 | 35.35 | 34.60 | 35.34 | 7,185,390 | +0.43(+1.23%) |
Jul 09, 2014 | 34.60 | 35.01 | 34.60 | 34.91 | 5,472,654 | +0.20(+0.58%) |
Jul 08, 2014 | 34.42 | 34.79 | 34.31 | 34.71 | 5,744,683 | +0.23(+0.67%) |
Jul 07, 2014 | 34.45 | 34.63 | 34.31 | 34.48 | 3,493,649 | +0.00(+0.00%) |
Jul 03, 2014 | 34.57 | 34.48 | 34.48 | 34.48 | 5,553,960 | -0.05(-0.15%) |
Jul 02, 2014 | 34.03 | 34.53 | 33.78 | 34.53 | 6,543,260 | +0.57(+1.67%) |
Jul 01, 2014 | 33.44 | 34.07 | 33.44 | 33.96 | 6,315,444 | +0.67(+2.02%) |
Jun 30, 2014 | 33.60 | 33.61 | 33.16 | 33.29 | 6,479,582 | -0.24(-0.73%) |
Jun 27, 2014 | 33.62 | 33.69 | 33.43 | 33.53 | 4,524,194 | -0.18(-0.55%) |
Jun 26, 2014 | 33.98 | 34.00 | 33.50 | 33.72 | 5,619,806 | -0.32(-0.93%) |
Jun 25, 2014 | 33.85 | 34.07 | 33.81 | 34.03 | 5,400,169 | +0.23(+0.67%) |
Jun 24, 2014 | 33.86 | 33.98 | 33.76 | 33.81 | 4,998,673 | -0.15(-0.45%) |
Jun 23, 2014 | 34.00 | 34.10 | 33.91 | 33.96 | 4,315,438 | -0.01(-0.04%) |
Jun 20, 2014 | 34.03 | 34.07 | 33.90 | 33.97 | 6,606,128 | -0.05(-0.14%) |
Jun 19, 2014 | 33.97 | 34.08 | 33.91 | 34.02 | 4,235,925 | +0.04(+0.12%) |
Jun 18, 2014 | 33.69 | 34.01 | 33.65 | 33.98 | 3,457,640 | +0.29(+0.86%) |
Jun 17, 2014 | 33.64 | 33.81 | 33.55 | 33.69 | 3,642,021 | -0.05(-0.14%) |
Jun 16, 2014 | 33.77 | 34.14 | 33.69 | 33.73 | 4,419,628 | +0.07(+0.21%) |
Jun 13, 2014 | 33.67 | 33.76 | 33.61 | 33.67 | 3,855,396 | +0.06(+0.16%) |
Jun 12, 2014 | 33.73 | 33.75 | 33.52 | 33.61 | 5,211,600 | -0.12(-0.36%) |
Jun 11, 2014 | 33.88 | 33.93 | 33.65 | 33.73 | 3,773,771 | -0.22(-0.65%) |
Jun 10, 2014 | 33.90 | 33.96 | 33.69 | 33.95 | 4,463,882 | -0.03(-0.08%) |
Jun 06, 2014 | 34.07 | 34.17 | 33.91 | 33.98 | 4,998,673 | -0.05(-0.15%) |
Jun 05, 2014 | 33.73 | 34.08 | 33.60 | 34.03 | 9,252,280 | +0.42(+1.25%) |
Jun 04, 2014 | 33.54 | 33.70 | 33.42 | 33.61 | 8,983,563 | -0.22(-0.65%) |
Jun 03, 2014 | 33.89 | 34.11 | 33.72 | 33.83 | 7,642,326 | -0.11(-0.31%) |
Jun 02, 2014 | 34.02 | 34.13 | 33.86 | 33.94 | 5,466,268 | -0.08(-0.24%) |
May 30, 2014 | 33.93 | 34.08 | 33.92 | 34.02 | 5,375,804 | +0.00(+0.01%) |
May 29, 2014 | 34.04 | 34.11 | 33.95 | 34.01 | 2,864,471 | +0.05(+0.13%) |
May 28, 2014 | 34.05 | 34.16 | 33.73 | 33.97 | 4,146,733 | +0.06(+0.19%) |
May 27, 2014 | 34.18 | 34.18 | 33.81 | 33.90 | 3,851,153 | -0.19(-0.55%) |
May 23, 2014 | 34.07 | 34.09 | 34.09 | 34.09 | 5,658,667 | -0.00(-0.01%) |
May 22, 2014 | 33.93 | 34.17 | 33.86 | 34.10 | 2,293,090 | +0.10(+0.30%) |
May 21, 2014 | 33.99 | 34.17 | 33.61 | 34.00 | 3,566,417 | +0.08(+0.24%) |
May 20, 2014 | 34.22 | 34.27 | 33.82 | 33.91 | 4,817,601 | -0.22(-0.64%) |
May 19, 2014 | 34.06 | 34.23 | 33.91 | 34.13 | 3,896,523 | +0.01(+0.03%) |
May 16, 2014 | 34.07 | 34.31 | 34.05 | 34.12 | 6,524,927 | +0.03(+0.08%) |
May 15, 2014 | 34.33 | 34.50 | 33.97 | 34.10 | 6,776,533 | -0.40(-1.15%) |
May 14, 2014 | 34.45 | 34.59 | 34.38 | 34.49 | 4,703,991 | +0.02(+0.05%) |
May 13, 2014 | 34.52 | 34.69 | 34.38 | 34.48 | 4,669,065 | +0.02(+0.05%) |
May 12, 2014 | 34.39 | 34.53 | 34.30 | 34.46 | 3,820,567 | +0.14(+0.41%) |
May 09, 2014 | 34.08 | 34.34 | 33.91 | 34.32 | 3,186,171 | +0.11(+0.31%) |
May 08, 2014 | 34.12 | 34.48 | 34.06 | 34.21 | 4,933,513 | +0.04(+0.12%) |
May 07, 2014 | 33.88 | 34.23 | 33.73 | 34.17 | 6,352,360 | +0.35(+1.04%) |
May 06, 2014 | 34.04 | 34.27 | 33.81 | 33.82 | 5,922,728 | -0.25(-0.72%) |
May 05, 2014 | 34.06 | 34.13 | 33.72 | 34.06 | 9,511,697 | -0.09(-0.27%) |
May 02, 2014 | 34.43 | 34.44 | 33.99 | 34.16 | 18,019,826 | +0.15(+0.43%) |