Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.58 | 33.68 | 33.27 | 33.29 | 13,975,007 | -0.58(-1.71%) |
Jul 30, 2014 | 34.29 | 34.33 | 33.87 | 33.87 | 29,035,866 | -0.36(-1.06%) |
Jul 29, 2014 | 34.43 | 34.52 | 34.22 | 34.23 | 8,188,529 | -0.15(-0.45%) |
Jul 28, 2014 | 34.53 | 34.59 | 34.34 | 34.39 | 39,006,504 | -0.18(-0.51%) |
Jul 25, 2014 | 34.67 | 34.70 | 34.49 | 34.56 | 3,210,837 | -0.14(-0.40%) |
Jul 24, 2014 | 34.67 | 34.76 | 34.63 | 34.70 | 4,470,203 | +0.09(+0.27%) |
Jul 23, 2014 | 34.72 | 34.73 | 34.58 | 34.61 | 3,623,799 | -0.05(-0.13%) |
Jul 22, 2014 | 34.67 | 34.75 | 34.59 | 34.66 | 17,369,724 | -0.06(-0.18%) |
Jul 21, 2014 | 34.75 | 34.75 | 34.60 | 34.72 | 6,589,775 | -0.16(-0.46%) |
Jul 18, 2014 | 34.57 | 34.90 | 34.56 | 34.88 | 7,683,464 | +0.35(+1.01%) |
Jul 17, 2014 | 34.76 | 34.81 | 34.51 | 34.53 | 5,138,106 | -0.22(-0.62%) |
Jul 16, 2014 | 34.88 | 34.92 | 34.70 | 34.75 | 5,848,275 | +0.01(+0.02%) |
Jul 15, 2014 | 35.00 | 35.00 | 34.71 | 34.74 | 9,306,477 | -0.31(-0.88%) |
Jul 14, 2014 | 35.02 | 35.10 | 35.00 | 35.05 | 5,359,056 | +0.12(+0.35%) |
Jul 11, 2014 | 34.88 | 34.96 | 34.77 | 34.93 | 4,017,828 | +0.05(+0.13%) |
Jul 10, 2014 | 34.72 | 34.92 | 34.69 | 34.88 | 5,016,415 | -0.05(-0.15%) |
Jul 09, 2014 | 34.83 | 34.97 | 34.82 | 34.93 | 6,862,817 | +0.15(+0.44%) |
Jul 08, 2014 | 34.80 | 34.89 | 34.75 | 34.78 | 5,999,180 | -0.07(-0.20%) |
Jul 07, 2014 | 34.73 | 34.88 | 34.69 | 34.85 | 7,533,722 | +0.05(+0.16%) |
Jul 03, 2014 | 34.63 | 34.80 | 34.80 | 34.80 | 2,984,852 | +0.19(+0.56%) |
Jul 02, 2014 | 34.53 | 34.67 | 34.53 | 34.60 | 4,007,623 | +0.09(+0.27%) |
Jul 01, 2014 | 34.49 | 34.61 | 34.36 | 34.51 | 6,608,313 | +0.08(+0.22%) |
Jun 30, 2014 | 34.34 | 34.64 | 34.34 | 34.43 | 15,613,830 | -0.03(-0.08%) |
Jun 27, 2014 | 34.40 | 34.53 | 34.26 | 34.46 | 6,081,178 | +0.06(+0.17%) |
Jun 26, 2014 | 34.46 | 34.50 | 34.26 | 34.40 | 20,720,788 | -0.12(-0.36%) |
Jun 25, 2014 | 34.46 | 34.55 | 34.39 | 34.53 | 7,882,589 | -0.05(-0.16%) |
Jun 24, 2014 | 34.65 | 34.69 | 34.49 | 34.58 | 4,765,051 | -0.12(-0.36%) |
Jun 23, 2014 | 34.90 | 34.90 | 34.65 | 34.70 | 4,367,888 | -0.19(-0.55%) |
Jun 20, 2014 | 35.10 | 35.12 | 34.87 | 34.90 | 6,693,532 | -0.11(-0.31%) |
Jun 19, 2014 | 34.83 | 35.03 | 34.81 | 35.00 | 14,879,481 | +0.20(+0.57%) |
Jun 18, 2014 | 34.36 | 34.81 | 34.32 | 34.80 | 29,506,684 | +0.41(+1.18%) |
Jun 17, 2014 | 34.45 | 34.45 | 34.28 | 34.40 | 6,390,274 | -0.02(-0.04%) |
Jun 16, 2014 | 34.26 | 34.43 | 34.16 | 34.41 | 23,752,874 | +0.15(+0.42%) |
Jun 13, 2014 | 34.32 | 34.33 | 34.19 | 34.27 | 2,526,924 | -0.01(-0.02%) |
Jun 12, 2014 | 34.45 | 34.52 | 34.21 | 34.28 | 6,766,231 | -0.25(-0.71%) |
Jun 11, 2014 | 34.54 | 34.61 | 34.47 | 34.52 | 6,494,825 | -0.09(-0.27%) |
Jun 10, 2014 | 34.51 | 34.65 | 34.50 | 34.61 | 5,564,242 | -0.05(-0.15%) |
Jun 06, 2014 | 34.58 | 34.67 | 34.57 | 34.67 | 3,343,038 | +0.09(+0.27%) |
Jun 05, 2014 | 34.44 | 34.62 | 34.39 | 34.57 | 5,095,471 | +0.14(+0.40%) |
Jun 04, 2014 | 34.29 | 34.48 | 34.28 | 34.44 | 4,108,626 | +0.12(+0.36%) |
Jun 03, 2014 | 34.39 | 34.41 | 34.30 | 34.31 | 3,488,845 | -0.12(-0.36%) |
Jun 02, 2014 | 34.46 | 34.50 | 34.40 | 34.44 | 4,270,348 | -0.08(-0.24%) |
May 30, 2014 | 34.15 | 34.55 | 34.15 | 34.52 | 5,848,582 | +0.27(+0.78%) |
May 29, 2014 | 34.01 | 34.31 | 34.01 | 34.25 | 8,720,034 | +0.27(+0.79%) |
May 28, 2014 | 34.06 | 34.09 | 33.98 | 33.98 | 5,092,555 | -0.05(-0.14%) |
May 27, 2014 | 34.02 | 34.05 | 33.93 | 34.03 | 4,593,641 | +0.09(+0.27%) |
May 23, 2014 | 33.88 | 33.94 | 33.94 | 33.94 | 3,535,832 | +0.03(+0.09%) |
May 22, 2014 | 33.92 | 33.95 | 33.80 | 33.91 | 2,509,795 | -0.03(-0.09%) |
May 21, 2014 | 33.75 | 33.96 | 33.72 | 33.94 | 6,572,888 | +0.19(+0.57%) |
May 20, 2014 | 33.87 | 33.87 | 33.69 | 33.75 | 8,150,413 | -0.12(-0.36%) |
May 19, 2014 | 33.85 | 33.91 | 33.77 | 33.87 | 3,660,182 | -0.07(-0.20%) |
May 16, 2014 | 33.78 | 33.95 | 33.73 | 33.94 | 8,326,479 | +0.21(+0.61%) |
May 15, 2014 | 33.93 | 33.95 | 33.68 | 33.73 | 6,166,754 | -0.30(-0.88%) |
May 14, 2014 | 34.19 | 34.21 | 33.99 | 34.03 | 4,130,345 | -0.18(-0.54%) |
May 13, 2014 | 34.14 | 34.26 | 34.13 | 34.21 | 3,286,056 | +0.07(+0.20%) |
May 12, 2014 | 34.16 | 34.26 | 34.09 | 34.14 | 6,294,735 | +0.03(+0.09%) |
May 09, 2014 | 33.92 | 34.12 | 33.88 | 34.11 | 3,643,502 | +0.16(+0.47%) |
May 08, 2014 | 33.91 | 34.08 | 33.85 | 33.95 | 5,477,204 | +0.05(+0.14%) |
May 07, 2014 | 33.66 | 33.93 | 33.66 | 33.91 | 9,856,301 | +0.32(+0.96%) |
May 06, 2014 | 33.70 | 33.76 | 33.58 | 33.59 | 5,834,601 | -0.21(-0.63%) |
May 05, 2014 | 33.75 | 33.89 | 33.64 | 33.80 | 4,279,040 | -0.08(-0.23%) |
May 02, 2014 | 33.88 | 33.92 | 33.77 | 33.88 | 6,843,697 | +0.00(+0.00%) |