Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.29 | 35.29 | 34.58 | 34.65 | 1,784,221 | -0.66(-1.87%) |
Jul 30, 2014 | 35.53 | 35.75 | 35.04 | 35.31 | 3,125,302 | -0.10(-0.28%) |
Jul 29, 2014 | 35.84 | 35.98 | 35.40 | 35.41 | 1,192,969 | -0.31(-0.87%) |
Jul 28, 2014 | 35.66 | 35.90 | 35.27 | 35.72 | 1,420,987 | +0.07(+0.20%) |
Jul 25, 2014 | 35.74 | 35.88 | 35.60 | 35.65 | 1,508,789 | -0.15(-0.42%) |
Jul 24, 2014 | 35.90 | 36.18 | 35.70 | 35.80 | 1,147,256 | -0.06(-0.17%) |
Jul 23, 2014 | 35.99 | 35.99 | 35.43 | 35.86 | 1,205,593 | +0.01(+0.03%) |
Jul 22, 2014 | 35.79 | 36.00 | 35.52 | 35.85 | 2,006,458 | +0.15(+0.42%) |
Jul 21, 2014 | 35.50 | 35.72 | 35.13 | 35.70 | 1,482,716 | +0.18(+0.51%) |
Jul 18, 2014 | 34.97 | 35.71 | 34.91 | 35.52 | 2,090,101 | +0.59(+1.69%) |
Jul 17, 2014 | 34.75 | 35.54 | 34.71 | 34.93 | 2,589,433 | -0.02(-0.06%) |
Jul 16, 2014 | 34.76 | 35.14 | 34.62 | 34.95 | 2,515,066 | +0.81(+2.37%) |
Jul 15, 2014 | 34.63 | 34.70 | 34.09 | 34.14 | 1,469,126 | -0.50(-1.44%) |
Jul 14, 2014 | 35.07 | 35.14 | 34.41 | 34.64 | 1,525,824 | -0.25(-0.72%) |
Jul 11, 2014 | 34.25 | 35.15 | 34.07 | 34.89 | 2,524,519 | +0.98(+2.89%) |
Jul 10, 2014 | 33.88 | 34.21 | 33.71 | 33.91 | 1,245,746 | -0.24(-0.70%) |
Jul 09, 2014 | 33.91 | 34.21 | 33.77 | 34.15 | 1,493,611 | +0.31(+0.92%) |
Jul 08, 2014 | 33.96 | 33.99 | 33.34 | 33.84 | 1,375,645 | +0.04(+0.12%) |
Jul 07, 2014 | 34.31 | 34.46 | 33.75 | 33.80 | 853,755 | -0.53(-1.54%) |
Jul 03, 2014 | 34.23 | 34.33 | 34.33 | 34.33 | 1,360,500 | +0.23(+0.67%) |
Jul 02, 2014 | 33.42 | 34.19 | 33.21 | 34.10 | 2,032,555 | +0.65(+1.94%) |
Jul 01, 2014 | 33.33 | 33.89 | 33.22 | 33.45 | 1,640,238 | +0.11(+0.33%) |
Jun 30, 2014 | 33.62 | 33.77 | 33.29 | 33.34 | 1,186,054 | -0.33(-0.98%) |
Jun 27, 2014 | 33.46 | 33.77 | 33.21 | 33.67 | 2,660,633 | +0.01(+0.03%) |
Jun 26, 2014 | 33.50 | 33.70 | 33.04 | 33.66 | 1,115,227 | +0.20(+0.60%) |
Jun 25, 2014 | 33.28 | 33.61 | 33.09 | 33.46 | 1,012,081 | +0.00(+0.00%) |
Jun 24, 2014 | 33.76 | 34.16 | 33.45 | 33.46 | 1,156,305 | -0.41(-1.21%) |
Jun 23, 2014 | 33.58 | 33.92 | 33.44 | 33.87 | 1,076,448 | +0.36(+1.07%) |
Jun 20, 2014 | 33.49 | 33.60 | 33.20 | 33.51 | 1,500,496 | +0.01(+0.03%) |
Jun 19, 2014 | 33.09 | 33.51 | 32.62 | 33.50 | 1,203,808 | +0.42(+1.27%) |
Jun 18, 2014 | 32.75 | 33.14 | 32.51 | 33.08 | 1,560,316 | +0.38(+1.16%) |
Jun 17, 2014 | 32.63 | 33.27 | 32.54 | 32.70 | 1,207,639 | +0.04(+0.12%) |
Jun 16, 2014 | 33.07 | 33.27 | 32.46 | 32.66 | 1,265,616 | -0.45(-1.36%) |
Jun 13, 2014 | 33.05 | 33.35 | 32.59 | 33.11 | 950,210 | +0.14(+0.42%) |
Jun 12, 2014 | 33.32 | 33.33 | 32.67 | 32.97 | 1,057,422 | -0.33(-0.99%) |
Jun 11, 2014 | 33.52 | 33.59 | 33.03 | 33.30 | 952,879 | -0.39(-1.16%) |
Jun 10, 2014 | 33.87 | 34.11 | 33.64 | 33.69 | 1,059,039 | -0.51(-1.49%) |
Jun 06, 2014 | 34.21 | 34.45 | 34.10 | 34.20 | 2,361,181 | +0.11(+0.32%) |
Jun 05, 2014 | 33.71 | 34.50 | 33.61 | 34.09 | 1,599,866 | +0.38(+1.13%) |
Jun 04, 2014 | 33.74 | 33.90 | 33.46 | 33.71 | 1,077,058 | -0.04(-0.12%) |
Jun 03, 2014 | 33.01 | 34.01 | 33.01 | 33.75 | 2,125,593 | +0.65(+1.96%) |
Jun 02, 2014 | 33.44 | 33.46 | 32.87 | 33.10 | 1,854,478 | -0.16(-0.48%) |
May 30, 2014 | 33.14 | 33.35 | 32.81 | 33.26 | 2,504,705 | +0.01(+0.03%) |
May 29, 2014 | 33.50 | 33.69 | 32.91 | 33.25 | 3,923,524 | -0.30(-0.89%) |
May 28, 2014 | 33.91 | 34.01 | 33.34 | 33.55 | 9,682,649 | +0.39(+1.18%) |
May 27, 2014 | 33.14 | 33.47 | 33.07 | 33.16 | 1,502,674 | +0.06(+0.18%) |
May 23, 2014 | 31.84 | 33.10 | 33.10 | 33.10 | 1,793,900 | +1.06(+3.31%) |
May 22, 2014 | 31.80 | 32.28 | 31.77 | 32.04 | 401,904 | +0.19(+0.60%) |
May 21, 2014 | 32.00 | 32.20 | 31.69 | 31.85 | 1,045,423 | +0.00(+0.00%) |
May 20, 2014 | 32.16 | 32.49 | 31.70 | 31.85 | 796,865 | -0.21(-0.66%) |
May 19, 2014 | 31.58 | 32.33 | 31.47 | 32.06 | 1,708,851 | +0.82(+2.62%) |
May 16, 2014 | 30.79 | 31.35 | 30.53 | 31.24 | 1,473,821 | +0.36(+1.17%) |
May 15, 2014 | 31.16 | 31.16 | 30.21 | 30.88 | 1,948,047 | -0.20(-0.64%) |
May 14, 2014 | 31.87 | 32.05 | 31.05 | 31.08 | 1,889,371 | -0.96(-3.00%) |
May 13, 2014 | 31.40 | 32.71 | 31.21 | 32.04 | 3,149,170 | +1.07(+3.45%) |
May 12, 2014 | 30.88 | 31.63 | 30.88 | 30.97 | 1,685,942 | +0.11(+0.36%) |
May 09, 2014 | 30.56 | 31.03 | 30.28 | 30.86 | 1,728,084 | +0.09(+0.29%) |
May 08, 2014 | 29.96 | 32.30 | 29.50 | 30.77 | 2,570,981 | -0.29(-0.93%) |
May 07, 2014 | 31.09 | 31.24 | 30.41 | 31.06 | 1,964,407 | -0.03(-0.10%) |
May 06, 2014 | 31.30 | 31.50 | 31.04 | 31.09 | 1,582,437 | -0.26(-0.83%) |
May 05, 2014 | 31.33 | 31.61 | 31.08 | 31.35 | 1,291,400 | -0.20(-0.63%) |
May 02, 2014 | 32.06 | 32.23 | 31.48 | 31.55 | 620,927 | -0.38(-1.19%) |