Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.02 | 34.16 | 33.47 | 33.52 | 2,260,388 | -0.67(-1.95%) |
Jul 30, 2014 | 34.36 | 34.36 | 33.32 | 34.19 | 3,879,850 | -0.52(-1.51%) |
Jul 29, 2014 | 34.54 | 34.89 | 34.35 | 34.71 | 1,927,624 | +0.14(+0.41%) |
Jul 28, 2014 | 34.75 | 34.80 | 34.35 | 34.57 | 1,535,243 | -0.16(-0.46%) |
Jul 25, 2014 | 34.97 | 34.97 | 34.59 | 34.73 | 1,290,226 | -0.43(-1.23%) |
Jul 24, 2014 | 35.91 | 35.91 | 35.11 | 35.16 | 1,388,847 | -0.56(-1.56%) |
Jul 23, 2014 | 35.80 | 35.86 | 35.63 | 35.72 | 460,757 | +0.01(+0.03%) |
Jul 22, 2014 | 35.46 | 35.85 | 35.36 | 35.71 | 904,300 | +0.37(+1.05%) |
Jul 21, 2014 | 35.12 | 35.44 | 34.98 | 35.33 | 730,687 | +0.13(+0.36%) |
Jul 18, 2014 | 34.67 | 35.27 | 34.61 | 35.21 | 1,132,441 | +0.72(+2.08%) |
Jul 17, 2014 | 35.12 | 35.28 | 34.46 | 34.49 | 1,126,620 | -0.81(-2.29%) |
Jul 16, 2014 | 35.78 | 35.92 | 35.12 | 35.30 | 888,005 | -0.31(-0.88%) |
Jul 15, 2014 | 35.80 | 36.03 | 35.27 | 35.61 | 928,098 | -0.17(-0.47%) |
Jul 14, 2014 | 35.59 | 35.95 | 35.51 | 35.78 | 576,180 | +0.41(+1.16%) |
Jul 11, 2014 | 35.31 | 35.42 | 35.05 | 35.37 | 725,955 | +0.11(+0.30%) |
Jul 10, 2014 | 35.13 | 35.52 | 35.00 | 35.27 | 705,425 | -0.27(-0.76%) |
Jul 09, 2014 | 35.52 | 35.66 | 35.31 | 35.54 | 636,970 | +0.16(+0.47%) |
Jul 08, 2014 | 35.48 | 35.48 | 35.23 | 35.37 | 802,759 | -0.16(-0.45%) |
Jul 07, 2014 | 35.10 | 35.56 | 35.10 | 35.53 | 769,451 | -0.18(-0.51%) |
Jul 03, 2014 | 35.44 | 35.72 | 35.72 | 35.72 | 1,419,357 | +0.45(+1.29%) |
Jul 02, 2014 | 35.51 | 35.71 | 35.21 | 35.26 | 676,292 | -0.30(-0.86%) |
Jul 01, 2014 | 35.29 | 36.01 | 35.20 | 35.57 | 1,469,696 | +0.31(+0.89%) |
Jun 30, 2014 | 35.08 | 35.27 | 34.93 | 35.25 | 867,018 | +0.16(+0.46%) |
Jun 27, 2014 | 34.78 | 35.14 | 34.78 | 35.09 | 666,734 | +0.23(+0.65%) |
Jun 26, 2014 | 34.91 | 35.04 | 34.65 | 34.86 | 486,487 | -0.08(-0.22%) |
Jun 25, 2014 | 34.67 | 35.11 | 34.61 | 34.94 | 604,107 | +0.15(+0.43%) |
Jun 24, 2014 | 34.72 | 35.20 | 34.64 | 34.79 | 1,104,482 | -0.01(-0.03%) |
Jun 23, 2014 | 34.50 | 34.83 | 34.29 | 34.80 | 935,951 | +0.23(+0.67%) |
Jun 20, 2014 | 34.38 | 34.63 | 34.29 | 34.57 | 1,926,455 | +0.27(+0.78%) |
Jun 19, 2014 | 33.97 | 34.37 | 33.92 | 34.30 | 1,309,937 | +0.34(+1.00%) |
Jun 18, 2014 | 34.19 | 34.28 | 33.79 | 33.96 | 1,545,768 | -0.15(-0.45%) |
Jun 17, 2014 | 34.07 | 34.25 | 33.93 | 34.12 | 1,699,949 | -0.12(-0.35%) |
Jun 16, 2014 | 34.59 | 34.66 | 34.15 | 34.24 | 1,179,558 | -0.37(-1.08%) |
Jun 13, 2014 | 34.46 | 34.73 | 34.18 | 34.61 | 1,308,912 | +0.36(+1.05%) |
Jun 12, 2014 | 34.28 | 34.44 | 34.03 | 34.25 | 1,073,377 | -0.07(-0.21%) |
Jun 11, 2014 | 34.29 | 34.46 | 34.15 | 34.33 | 769,681 | -0.11(-0.31%) |
Jun 10, 2014 | 34.33 | 34.56 | 34.28 | 34.43 | 1,361,644 | +0.49(+1.45%) |
Jun 06, 2014 | 33.58 | 34.00 | 33.45 | 33.94 | 1,556,136 | +0.52(+1.56%) |
Jun 05, 2014 | 33.66 | 33.75 | 33.39 | 33.42 | 1,238,529 | -0.17(-0.52%) |
Jun 04, 2014 | 33.35 | 33.64 | 33.19 | 33.59 | 712,844 | +0.00(+0.01%) |
Jun 03, 2014 | 33.28 | 33.65 | 33.25 | 33.59 | 1,362,025 | +0.13(+0.39%) |
Jun 02, 2014 | 33.17 | 33.60 | 33.16 | 33.46 | 1,039,710 | +0.28(+0.85%) |
May 30, 2014 | 33.51 | 33.60 | 33.15 | 33.17 | 1,311,849 | -0.38(-1.12%) |
May 29, 2014 | 33.91 | 34.01 | 33.51 | 33.55 | 1,099,871 | -0.25(-0.73%) |
May 28, 2014 | 33.60 | 33.99 | 33.45 | 33.80 | 1,241,673 | +0.28(+0.82%) |
May 27, 2014 | 33.58 | 33.72 | 33.38 | 33.52 | 925,752 | +0.14(+0.41%) |
May 23, 2014 | 32.93 | 33.39 | 33.39 | 33.39 | 2,416,710 | +0.48(+1.47%) |
May 22, 2014 | 32.72 | 33.01 | 32.52 | 32.90 | 898,865 | +0.19(+0.59%) |
May 21, 2014 | 32.78 | 33.01 | 32.69 | 32.71 | 1,578,824 | +0.12(+0.36%) |
May 20, 2014 | 33.25 | 33.34 | 32.58 | 32.59 | 1,165,024 | -0.67(-2.02%) |
May 19, 2014 | 32.84 | 33.47 | 32.80 | 33.27 | 1,462,295 | +0.44(+1.34%) |
May 16, 2014 | 32.69 | 32.86 | 32.46 | 32.83 | 1,740,713 | +0.17(+0.52%) |
May 15, 2014 | 32.59 | 32.83 | 32.22 | 32.66 | 1,531,397 | +0.05(+0.16%) |
May 14, 2014 | 32.64 | 32.82 | 32.37 | 32.60 | 1,552,086 | +0.00(+0.01%) |
May 13, 2014 | 32.85 | 32.90 | 32.42 | 32.60 | 3,190,315 | -0.45(-1.36%) |
May 12, 2014 | 33.20 | 33.72 | 32.85 | 33.05 | 2,263,494 | -0.17(-0.52%) |
May 09, 2014 | 32.83 | 33.34 | 32.72 | 33.22 | 2,004,897 | +0.28(+0.85%) |
May 08, 2014 | 32.71 | 33.50 | 32.70 | 32.94 | 1,900,793 | +0.23(+0.71%) |
May 07, 2014 | 32.39 | 32.73 | 32.09 | 32.71 | 1,358,234 | +0.34(+1.05%) |
May 06, 2014 | 32.25 | 32.60 | 32.15 | 32.37 | 1,528,815 | +0.02(+0.06%) |
May 05, 2014 | 32.04 | 32.41 | 31.80 | 32.35 | 1,317,913 | +0.11(+0.35%) |
May 02, 2014 | 32.01 | 32.50 | 31.92 | 32.24 | 1,572,119 | +0.30(+0.92%) |