Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.49 | 33.72 | 33.16 | 33.23 | 9,153,743 | -0.59(-1.74%) |
Jul 30, 2014 | 34.01 | 34.12 | 33.63 | 33.82 | 6,772,130 | -0.03(-0.08%) |
Jul 29, 2014 | 33.96 | 34.16 | 33.82 | 33.85 | 8,660,812 | -0.13(-0.39%) |
Jul 28, 2014 | 33.97 | 34.10 | 33.68 | 33.98 | 8,415,202 | +0.06(+0.18%) |
Jul 25, 2014 | 33.42 | 34.12 | 33.35 | 33.92 | 12,476,517 | +0.41(+1.23%) |
Jul 24, 2014 | 34.03 | 34.05 | 33.30 | 33.51 | 18,089,042 | -0.91(-2.65%) |
Jul 23, 2014 | 34.55 | 34.86 | 34.18 | 34.42 | 12,998,809 | -0.15(-0.44%) |
Jul 22, 2014 | 34.74 | 34.85 | 34.52 | 34.57 | 10,854,605 | +0.04(+0.13%) |
Jul 21, 2014 | 34.19 | 34.60 | 34.17 | 34.52 | 7,979,408 | +0.29(+0.83%) |
Jul 18, 2014 | 34.42 | 34.47 | 34.03 | 34.24 | 9,674,304 | -0.13(-0.39%) |
Jul 17, 2014 | 34.46 | 34.68 | 34.22 | 34.37 | 15,634,254 | -0.29(-0.85%) |
Jul 16, 2014 | 34.48 | 34.82 | 34.48 | 34.67 | 9,493,897 | +0.48(+1.41%) |
Jul 15, 2014 | 34.54 | 34.68 | 33.93 | 34.18 | 12,391,303 | -0.37(-1.06%) |
Jul 14, 2014 | 34.49 | 34.58 | 34.38 | 34.55 | 7,125,807 | -0.01(-0.03%) |
Jul 11, 2014 | 34.49 | 34.65 | 34.20 | 34.56 | 10,871,220 | +0.15(+0.42%) |
Jul 10, 2014 | 34.33 | 34.82 | 34.10 | 34.41 | 14,777,913 | -0.16(-0.46%) |
Jul 09, 2014 | 34.49 | 34.80 | 34.31 | 34.57 | 12,434,321 | +0.27(+0.77%) |
Jul 08, 2014 | 34.08 | 34.45 | 34.03 | 34.31 | 13,578,652 | +0.06(+0.18%) |
Jul 07, 2014 | 34.07 | 34.45 | 33.91 | 34.25 | 14,471,560 | +0.14(+0.42%) |
Jul 03, 2014 | 33.79 | 34.10 | 34.10 | 34.10 | 13,744,292 | +0.60(+1.80%) |
Jul 02, 2014 | 32.79 | 33.64 | 32.76 | 33.50 | 15,904,523 | +0.87(+2.66%) |
Jul 01, 2014 | 32.66 | 33.05 | 32.62 | 32.63 | 12,964,163 | +0.31(+0.96%) |
Jun 30, 2014 | 31.86 | 32.33 | 31.58 | 32.32 | 12,801,165 | +0.38(+1.19%) |
Jun 27, 2014 | 31.56 | 32.01 | 31.51 | 31.94 | 9,811,787 | +0.33(+1.04%) |
Jun 26, 2014 | 31.70 | 31.82 | 31.43 | 31.62 | 6,848,376 | -0.06(-0.20%) |
Jun 25, 2014 | 31.54 | 31.92 | 31.41 | 31.68 | 8,232,312 | +0.10(+0.31%) |
Jun 24, 2014 | 31.85 | 32.01 | 31.49 | 31.58 | 9,850,653 | -0.34(-1.05%) |
Jun 23, 2014 | 31.01 | 31.99 | 31.00 | 31.92 | 15,275,429 | +1.05(+3.38%) |
Jun 20, 2014 | 30.61 | 30.92 | 30.42 | 30.87 | 10,059,547 | +0.22(+0.72%) |
Jun 19, 2014 | 30.99 | 30.99 | 30.61 | 30.65 | 8,618,334 | -0.16(-0.52%) |
Jun 18, 2014 | 30.18 | 30.85 | 30.02 | 30.81 | 8,564,128 | +0.66(+2.17%) |
Jun 17, 2014 | 30.08 | 30.21 | 29.93 | 30.15 | 5,786,213 | +0.04(+0.15%) |
Jun 16, 2014 | 30.16 | 30.20 | 29.94 | 30.11 | 4,697,937 | +0.03(+0.09%) |
Jun 13, 2014 | 29.72 | 30.19 | 29.57 | 30.08 | 7,267,844 | +0.27(+0.89%) |
Jun 12, 2014 | 30.00 | 30.12 | 29.69 | 29.82 | 8,050,225 | -0.36(-1.20%) |
Jun 11, 2014 | 30.38 | 30.41 | 30.04 | 30.18 | 7,176,807 | -0.25(-0.82%) |
Jun 10, 2014 | 30.59 | 30.71 | 30.18 | 30.43 | 9,422,492 | -0.50(-1.63%) |
Jun 06, 2014 | 30.57 | 30.98 | 30.40 | 30.93 | 8,186,214 | +0.14(+0.46%) |
Jun 05, 2014 | 30.56 | 30.93 | 30.43 | 30.79 | 8,457,579 | +0.23(+0.75%) |
Jun 04, 2014 | 30.08 | 30.66 | 29.97 | 30.56 | 10,062,066 | +0.39(+1.29%) |
Jun 03, 2014 | 30.06 | 30.19 | 29.92 | 30.17 | 4,904,063 | -0.04(-0.15%) |
Jun 02, 2014 | 30.39 | 30.41 | 30.09 | 30.22 | 7,312,072 | +0.06(+0.21%) |
May 30, 2014 | 30.06 | 30.18 | 29.82 | 30.15 | 12,133,688 | -0.19(-0.64%) |
May 29, 2014 | 29.98 | 30.46 | 29.94 | 30.35 | 7,174,706 | +0.39(+1.30%) |
May 28, 2014 | 30.11 | 30.13 | 29.61 | 29.96 | 9,053,297 | -0.12(-0.38%) |
May 27, 2014 | 30.50 | 30.52 | 30.03 | 30.08 | 7,749,629 | -0.42(-1.36%) |
May 23, 2014 | 30.54 | 30.49 | 30.49 | 30.49 | 6,970,722 | +0.02(+0.06%) |
May 22, 2014 | 30.48 | 30.57 | 30.30 | 30.47 | 5,014,023 | +0.13(+0.44%) |
May 21, 2014 | 30.40 | 30.66 | 30.23 | 30.34 | 7,799,220 | -0.16(-0.52%) |
May 20, 2014 | 30.88 | 30.88 | 30.26 | 30.50 | 11,271,669 | -0.54(-1.74%) |
May 19, 2014 | 31.11 | 31.25 | 30.93 | 31.04 | 6,158,840 | +0.05(+0.17%) |
May 16, 2014 | 31.17 | 31.18 | 30.57 | 30.99 | 9,919,495 | -0.19(-0.62%) |
May 15, 2014 | 31.28 | 31.41 | 30.93 | 31.18 | 9,288,789 | -0.26(-0.82%) |
May 14, 2014 | 31.55 | 31.78 | 31.37 | 31.44 | 14,294,923 | -0.05(-0.17%) |
May 13, 2014 | 30.92 | 31.72 | 30.87 | 31.49 | 14,586,088 | +0.59(+1.92%) |
May 12, 2014 | 30.56 | 31.20 | 30.52 | 30.90 | 11,076,954 | +0.87(+2.89%) |
May 09, 2014 | 29.94 | 30.09 | 29.79 | 30.03 | 6,924,666 | +0.06(+0.21%) |
May 08, 2014 | 29.98 | 30.22 | 29.78 | 29.97 | 8,293,938 | -0.13(-0.44%) |
May 07, 2014 | 30.15 | 30.36 | 29.98 | 30.10 | 8,252,060 | +0.13(+0.44%) |
May 06, 2014 | 30.15 | 30.24 | 29.92 | 29.97 | 7,495,216 | -0.20(-0.68%) |
May 05, 2014 | 30.61 | 30.61 | 30.16 | 30.17 | 8,664,284 | -0.54(-1.76%) |
May 02, 2014 | 30.39 | 30.95 | 30.21 | 30.71 | 10,262,441 | +0.45(+1.49%) |