Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.47 | 34.63 | 34.20 | 34.21 | 4,853,881 | -0.59(-1.70%) |
Jul 30, 2014 | 34.97 | 35.03 | 34.50 | 34.80 | 3,845,744 | -0.57(-1.61%) |
Jul 29, 2014 | 35.41 | 35.56 | 35.31 | 35.37 | 1,912,224 | +0.17(+0.48%) |
Jul 28, 2014 | 35.26 | 35.37 | 35.04 | 35.20 | 2,233,493 | -0.04(-0.11%) |
Jul 25, 2014 | 35.37 | 35.39 | 35.17 | 35.24 | 1,921,757 | -0.05(-0.14%) |
Jul 24, 2014 | 35.44 | 35.47 | 35.23 | 35.28 | 2,475,551 | +0.00(+0.00%) |
Jul 23, 2014 | 35.24 | 35.39 | 35.12 | 35.28 | 3,559,882 | +0.02(+0.05%) |
Jul 22, 2014 | 35.13 | 35.35 | 35.13 | 35.26 | 3,204,057 | +0.59(+1.69%) |
Jul 21, 2014 | 34.54 | 34.74 | 34.52 | 34.68 | 1,568,725 | +0.00(+0.00%) |
Jul 18, 2014 | 34.55 | 34.68 | 34.51 | 34.68 | 1,848,875 | +0.29(+0.84%) |
Jul 17, 2014 | 34.58 | 34.84 | 34.35 | 34.39 | 4,134,831 | -0.71(-2.03%) |
Jul 16, 2014 | 34.71 | 35.15 | 34.70 | 35.10 | 6,151,759 | +0.65(+1.90%) |
Jul 15, 2014 | 34.56 | 34.74 | 34.24 | 34.45 | 3,721,038 | +0.09(+0.25%) |
Jul 14, 2014 | 34.38 | 34.42 | 34.22 | 34.36 | 4,496,989 | +0.36(+1.05%) |
Jul 11, 2014 | 33.73 | 34.04 | 33.71 | 34.00 | 3,028,516 | +0.44(+1.30%) |
Jul 10, 2014 | 33.40 | 33.74 | 33.38 | 33.57 | 2,233,445 | -0.35(-1.04%) |
Jul 09, 2014 | 33.80 | 34.00 | 33.74 | 33.92 | 3,100,579 | +0.08(+0.23%) |
Jul 08, 2014 | 34.04 | 34.09 | 33.79 | 33.84 | 2,329,577 | -0.20(-0.58%) |
Jul 07, 2014 | 33.95 | 34.17 | 33.92 | 34.04 | 4,635,829 | -0.17(-0.49%) |
Jul 03, 2014 | 34.01 | 34.21 | 34.21 | 34.21 | 4,760,520 | +0.43(+1.28%) |
Jul 02, 2014 | 33.47 | 33.93 | 33.46 | 33.77 | 3,376,265 | +0.48(+1.43%) |
Jul 01, 2014 | 33.15 | 33.44 | 33.14 | 33.30 | 3,363,968 | +0.36(+1.10%) |
Jun 30, 2014 | 32.70 | 32.96 | 32.64 | 32.94 | 2,794,530 | -0.21(-0.64%) |
Jun 27, 2014 | 32.96 | 33.15 | 32.95 | 33.15 | 1,679,435 | +0.13(+0.38%) |
Jun 26, 2014 | 32.83 | 33.08 | 32.73 | 33.02 | 2,765,915 | +0.30(+0.91%) |
Jun 25, 2014 | 32.62 | 32.80 | 32.58 | 32.72 | 2,623,151 | -0.01(-0.04%) |
Jun 24, 2014 | 33.06 | 33.13 | 32.70 | 32.74 | 3,328,650 | -0.59(-1.76%) |
Jun 23, 2014 | 33.23 | 33.41 | 33.13 | 33.33 | 3,452,879 | +0.63(+1.91%) |
Jun 20, 2014 | 32.72 | 32.90 | 32.64 | 32.70 | 3,009,024 | -0.26(-0.79%) |
Jun 19, 2014 | 32.97 | 33.12 | 32.80 | 32.96 | 3,694,553 | +0.47(+1.44%) |
Jun 18, 2014 | 31.91 | 32.57 | 31.90 | 32.49 | 7,447,057 | +0.55(+1.73%) |
Jun 17, 2014 | 31.75 | 31.96 | 31.54 | 31.94 | 4,563,511 | -0.32(-0.98%) |
Jun 16, 2014 | 32.44 | 32.49 | 32.21 | 32.26 | 2,882,257 | +0.13(+0.39%) |
Jun 13, 2014 | 32.05 | 32.16 | 31.95 | 32.13 | 2,326,486 | +0.11(+0.33%) |
Jun 12, 2014 | 32.21 | 32.33 | 31.98 | 32.03 | 4,703,835 | -0.56(-1.71%) |
Jun 11, 2014 | 32.52 | 32.67 | 32.49 | 32.58 | 2,368,497 | -0.10(-0.29%) |
Jun 10, 2014 | 32.57 | 32.70 | 32.48 | 32.68 | 2,117,492 | -0.01(-0.04%) |
Jun 06, 2014 | 32.70 | 32.81 | 32.56 | 32.70 | 1,378,582 | +0.13(+0.40%) |
Jun 05, 2014 | 32.36 | 32.65 | 32.29 | 32.57 | 2,211,873 | +0.26(+0.80%) |
Jun 04, 2014 | 32.46 | 32.50 | 32.27 | 32.31 | 4,291,873 | -0.18(-0.56%) |
Jun 03, 2014 | 32.39 | 32.54 | 32.24 | 32.49 | 4,434,038 | -0.31(-0.94%) |
Jun 02, 2014 | 32.74 | 32.92 | 32.69 | 32.80 | 2,884,323 | +0.13(+0.41%) |
May 30, 2014 | 32.80 | 32.85 | 32.52 | 32.66 | 6,002,337 | -0.97(-2.88%) |
May 29, 2014 | 33.42 | 33.71 | 33.40 | 33.63 | 2,174,559 | +0.36(+1.07%) |
May 28, 2014 | 33.32 | 33.36 | 33.21 | 33.27 | 3,125,448 | -0.45(-1.34%) |
May 27, 2014 | 33.72 | 33.79 | 33.60 | 33.72 | 1,496,151 | +0.07(+0.20%) |
May 23, 2014 | 33.48 | 33.66 | 33.66 | 33.66 | 1,193,767 | +0.10(+0.31%) |
May 22, 2014 | 33.54 | 33.66 | 33.50 | 33.55 | 1,293,065 | +0.35(+1.05%) |
May 21, 2014 | 33.27 | 33.27 | 33.02 | 33.21 | 1,891,108 | +0.26(+0.80%) |
May 20, 2014 | 33.35 | 33.44 | 32.93 | 32.94 | 3,326,804 | -0.74(-2.20%) |
May 19, 2014 | 33.70 | 33.81 | 33.55 | 33.68 | 3,436,008 | -0.38(-1.13%) |
May 16, 2014 | 34.10 | 34.15 | 33.92 | 34.07 | 3,610,145 | -0.35(-1.02%) |
May 15, 2014 | 34.61 | 34.66 | 34.28 | 34.42 | 3,587,213 | -0.21(-0.61%) |
May 14, 2014 | 34.62 | 34.83 | 34.60 | 34.63 | 3,643,739 | +0.26(+0.76%) |
May 13, 2014 | 34.24 | 34.46 | 34.16 | 34.37 | 3,073,189 | +0.32(+0.95%) |
May 12, 2014 | 33.96 | 34.16 | 33.93 | 34.05 | 5,523,608 | +0.60(+1.80%) |
May 09, 2014 | 33.77 | 33.78 | 33.28 | 33.45 | 2,952,339 | -0.34(-1.00%) |
May 08, 2014 | 33.88 | 33.91 | 33.73 | 33.78 | 2,468,132 | -0.04(-0.11%) |
May 07, 2014 | 33.51 | 33.91 | 33.48 | 33.82 | 5,670,023 | -0.10(-0.28%) |
May 06, 2014 | 33.64 | 34.08 | 33.62 | 33.92 | 3,392,854 | +0.33(+0.99%) |
May 05, 2014 | 33.47 | 33.64 | 33.29 | 33.59 | 2,234,119 | -0.04(-0.13%) |
May 02, 2014 | 33.52 | 33.86 | 33.47 | 33.63 | 3,714,498 | +0.23(+0.69%) |