Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.33 | 36.58 | 35.13 | 36.24 | 4,487,778 | +0.82(+2.31%) |
Jul 30, 2014 | 35.55 | 35.80 | 35.08 | 35.42 | 2,370,794 | -0.11(-0.30%) |
Jul 29, 2014 | 35.55 | 35.88 | 35.09 | 35.53 | 2,632,752 | +0.30(+0.85%) |
Jul 28, 2014 | 35.52 | 35.58 | 34.73 | 35.23 | 2,054,423 | -0.25(-0.70%) |
Jul 25, 2014 | 35.20 | 35.51 | 35.09 | 35.48 | 2,145,537 | +0.15(+0.41%) |
Jul 24, 2014 | 34.61 | 35.35 | 34.57 | 35.33 | 2,911,769 | +0.69(+1.98%) |
Jul 23, 2014 | 34.19 | 34.73 | 34.10 | 34.64 | 2,932,295 | +0.49(+1.44%) |
Jul 22, 2014 | 33.96 | 34.41 | 33.86 | 34.15 | 2,870,185 | +0.39(+1.14%) |
Jul 21, 2014 | 33.96 | 33.97 | 33.47 | 33.76 | 1,663,815 | -0.27(-0.79%) |
Jul 18, 2014 | 33.79 | 34.09 | 33.69 | 34.03 | 2,451,003 | +0.45(+1.35%) |
Jul 17, 2014 | 34.06 | 34.15 | 33.56 | 33.58 | 2,136,721 | -0.48(-1.40%) |
Jul 16, 2014 | 34.66 | 34.83 | 33.82 | 34.06 | 3,395,882 | -0.59(-1.69%) |
Jul 15, 2014 | 33.53 | 34.83 | 33.49 | 34.64 | 4,968,328 | +0.98(+2.91%) |
Jul 14, 2014 | 33.92 | 34.10 | 33.52 | 33.66 | 2,290,093 | -0.19(-0.57%) |
Jul 11, 2014 | 33.47 | 33.93 | 33.02 | 33.86 | 3,301,265 | +0.63(+1.90%) |
Jul 10, 2014 | 33.32 | 33.67 | 33.08 | 33.23 | 2,229,149 | -0.25(-0.76%) |
Jul 09, 2014 | 33.71 | 33.73 | 32.96 | 33.48 | 2,660,498 | +0.22(+0.65%) |
Jul 08, 2014 | 33.76 | 33.76 | 33.16 | 33.26 | 3,015,484 | -0.48(-1.42%) |
Jul 07, 2014 | 34.16 | 34.43 | 33.70 | 33.74 | 2,316,066 | -0.33(-0.97%) |
Jul 03, 2014 | 34.46 | 34.07 | 34.07 | 34.07 | 2,140,012 | -0.35(-1.03%) |
Jul 02, 2014 | 33.85 | 34.48 | 33.70 | 34.43 | 3,602,151 | +0.61(+1.80%) |
Jul 01, 2014 | 33.69 | 34.25 | 33.66 | 33.82 | 3,505,291 | +0.14(+0.41%) |
Jun 30, 2014 | 34.20 | 34.40 | 33.62 | 33.68 | 3,990,829 | -0.53(-1.55%) |
Jun 27, 2014 | 34.61 | 35.02 | 34.11 | 34.21 | 5,687,397 | -0.85(-2.42%) |
Jun 26, 2014 | 35.31 | 35.51 | 34.86 | 35.06 | 5,361,785 | -0.16(-0.46%) |
Jun 25, 2014 | 36.04 | 36.23 | 34.50 | 35.22 | 15,121,106 | -2.53(-6.70%) |
Jun 24, 2014 | 38.58 | 38.86 | 37.68 | 37.75 | 2,203,797 | -0.80(-2.08%) |
Jun 23, 2014 | 38.43 | 38.92 | 38.24 | 38.55 | 1,989,671 | +0.29(+0.77%) |
Jun 20, 2014 | 38.38 | 38.48 | 37.94 | 38.26 | 2,641,518 | -0.04(-0.10%) |
Jun 19, 2014 | 37.93 | 38.43 | 37.82 | 38.30 | 2,002,679 | +0.56(+1.49%) |
Jun 18, 2014 | 37.26 | 37.90 | 36.85 | 37.73 | 2,236,900 | +0.39(+1.03%) |
Jun 17, 2014 | 36.98 | 37.38 | 36.56 | 37.35 | 2,592,384 | +0.36(+0.98%) |
Jun 16, 2014 | 36.48 | 36.99 | 36.35 | 36.99 | 2,051,852 | +0.59(+1.61%) |
Jun 13, 2014 | 36.71 | 36.76 | 36.25 | 36.40 | 2,363,111 | -0.31(-0.84%) |
Jun 12, 2014 | 36.36 | 36.83 | 35.79 | 36.71 | 3,491,632 | +0.48(+1.32%) |
Jun 11, 2014 | 35.67 | 36.26 | 35.50 | 36.23 | 2,775,916 | +0.35(+0.97%) |
Jun 10, 2014 | 36.60 | 36.63 | 35.78 | 35.88 | 2,659,036 | -0.89(-2.43%) |
Jun 06, 2014 | 37.12 | 37.20 | 36.67 | 36.78 | 2,297,538 | -0.28(-0.75%) |
Jun 05, 2014 | 37.32 | 37.36 | 36.64 | 37.06 | 1,763,694 | +0.12(+0.33%) |
Jun 04, 2014 | 37.09 | 37.30 | 36.76 | 36.93 | 2,044,476 | -0.19(-0.52%) |
Jun 03, 2014 | 37.78 | 37.87 | 37.09 | 37.13 | 1,862,093 | -0.68(-1.80%) |
Jun 02, 2014 | 37.91 | 38.20 | 37.46 | 37.81 | 2,010,063 | +0.09(+0.24%) |
May 30, 2014 | 37.85 | 38.09 | 37.61 | 37.72 | 1,649,439 | -0.16(-0.42%) |
May 29, 2014 | 37.67 | 37.97 | 37.14 | 37.88 | 2,156,070 | +0.42(+1.12%) |
May 28, 2014 | 36.92 | 37.76 | 36.68 | 37.45 | 2,749,675 | +0.77(+2.09%) |
May 27, 2014 | 37.01 | 37.19 | 36.58 | 36.69 | 2,854,043 | -0.30(-0.80%) |
May 23, 2014 | 37.19 | 36.98 | 36.98 | 36.98 | 2,114,435 | -0.16(-0.43%) |
May 22, 2014 | 36.86 | 37.31 | 36.86 | 37.14 | 1,105,431 | +0.30(+0.80%) |
May 21, 2014 | 37.63 | 37.77 | 36.77 | 36.85 | 3,455,814 | -0.52(-1.38%) |
May 20, 2014 | 37.34 | 37.83 | 37.18 | 37.36 | 2,553,374 | -0.13(-0.34%) |
May 19, 2014 | 37.57 | 38.12 | 37.46 | 37.49 | 3,266,962 | -0.13(-0.34%) |
May 16, 2014 | 37.45 | 37.69 | 37.10 | 37.62 | 1,750,201 | +0.07(+0.18%) |
May 15, 2014 | 38.22 | 38.22 | 37.19 | 37.55 | 3,391,363 | -0.79(-2.06%) |
May 14, 2014 | 38.25 | 38.83 | 38.04 | 38.34 | 2,519,211 | +0.05(+0.12%) |
May 13, 2014 | 38.06 | 38.41 | 37.83 | 38.30 | 2,429,503 | +0.37(+0.98%) |
May 12, 2014 | 37.74 | 38.55 | 37.67 | 37.92 | 2,531,534 | +0.48(+1.30%) |
May 09, 2014 | 37.89 | 37.97 | 37.06 | 37.44 | 2,746,005 | -0.50(-1.32%) |
May 08, 2014 | 38.55 | 39.22 | 37.42 | 37.94 | 5,513,574 | -1.40(-3.56%) |
May 07, 2014 | 39.82 | 39.82 | 38.78 | 39.34 | 4,063,740 | +0.24(+0.62%) |
May 06, 2014 | 38.32 | 39.38 | 38.32 | 39.10 | 4,838,810 | -0.01(-0.02%) |
May 05, 2014 | 39.13 | 39.63 | 38.71 | 39.11 | 3,854,771 | -0.27(-0.67%) |
May 02, 2014 | 39.64 | 40.08 | 39.33 | 39.37 | 3,576,003 | -0.27(-0.67%) |