Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.88 | 35.04 | 34.31 | 34.32 | 4,971,928 | -0.69(-1.96%) |
Jul 30, 2014 | 35.10 | 35.14 | 34.79 | 35.01 | 4,037,646 | +0.12(+0.35%) |
Jul 29, 2014 | 35.04 | 35.46 | 34.83 | 34.89 | 5,330,622 | -0.11(-0.31%) |
Jul 28, 2014 | 35.06 | 35.20 | 34.65 | 35.00 | 6,506,047 | -0.13(-0.38%) |
Jul 25, 2014 | 34.99 | 35.27 | 34.94 | 35.13 | 6,076,969 | +0.14(+0.40%) |
Jul 24, 2014 | 35.25 | 35.25 | 34.90 | 34.99 | 5,741,253 | -0.28(-0.79%) |
Jul 23, 2014 | 35.43 | 35.56 | 34.96 | 35.27 | 5,605,776 | -0.26(-0.73%) |
Jul 22, 2014 | 34.72 | 35.57 | 34.69 | 35.53 | 7,531,676 | +0.46(+1.30%) |
Jul 21, 2014 | 34.47 | 35.13 | 34.38 | 35.07 | 6,241,399 | +0.37(+1.06%) |
Jul 18, 2014 | 34.21 | 35.13 | 34.12 | 34.71 | 9,530,329 | +0.56(+1.64%) |
Jul 17, 2014 | 33.59 | 34.18 | 33.59 | 34.14 | 7,269,010 | +0.43(+1.27%) |
Jul 16, 2014 | 33.52 | 33.79 | 33.52 | 33.72 | 5,354,294 | +0.23(+0.68%) |
Jul 15, 2014 | 33.23 | 33.66 | 33.18 | 33.49 | 4,282,441 | +0.19(+0.56%) |
Jul 14, 2014 | 33.21 | 33.48 | 33.04 | 33.30 | 3,675,149 | +0.38(+1.14%) |
Jul 11, 2014 | 32.78 | 32.97 | 32.64 | 32.93 | 7,263,337 | +0.17(+0.52%) |
Jul 10, 2014 | 32.99 | 33.10 | 32.57 | 32.76 | 4,333,219 | -0.62(-1.85%) |
Jul 09, 2014 | 33.12 | 33.41 | 32.91 | 33.38 | 4,487,031 | +0.27(+0.82%) |
Jul 08, 2014 | 33.79 | 33.79 | 32.96 | 33.10 | 5,384,463 | -0.72(-2.12%) |
Jul 07, 2014 | 33.98 | 33.98 | 33.65 | 33.82 | 3,157,995 | -0.16(-0.46%) |
Jul 03, 2014 | 33.66 | 33.98 | 33.98 | 33.98 | 2,881,356 | +0.46(+1.37%) |
Jul 02, 2014 | 33.30 | 33.60 | 33.16 | 33.52 | 4,798,850 | +0.25(+0.75%) |
Jul 01, 2014 | 33.90 | 34.05 | 33.24 | 33.27 | 5,195,201 | -0.46(-1.37%) |
Jun 30, 2014 | 33.62 | 33.95 | 33.58 | 33.73 | 4,651,792 | +0.17(+0.52%) |
Jun 27, 2014 | 33.64 | 33.91 | 33.16 | 33.56 | 5,442,342 | -0.24(-0.70%) |
Jun 26, 2014 | 33.50 | 33.83 | 33.48 | 33.79 | 3,184,372 | +0.24(+0.70%) |
Jun 25, 2014 | 33.97 | 34.14 | 33.42 | 33.56 | 5,886,530 | -0.40(-1.18%) |
Jun 24, 2014 | 34.66 | 34.81 | 33.87 | 33.96 | 10,454,660 | -1.43(-4.04%) |
Jun 23, 2014 | 34.77 | 35.44 | 34.57 | 35.39 | 3,631,176 | +0.59(+1.71%) |
Jun 20, 2014 | 35.34 | 35.34 | 34.53 | 34.79 | 6,962,948 | -0.38(-1.07%) |
Jun 19, 2014 | 36.25 | 36.25 | 34.75 | 35.17 | 5,391,643 | -0.22(-0.62%) |
Jun 18, 2014 | 34.69 | 35.51 | 34.63 | 35.39 | 5,990,982 | +0.63(+1.81%) |
Jun 17, 2014 | 34.39 | 34.86 | 34.24 | 34.76 | 4,709,537 | +0.38(+1.11%) |
Jun 16, 2014 | 34.54 | 34.67 | 34.19 | 34.38 | 2,782,018 | -0.13(-0.38%) |
Jun 13, 2014 | 34.28 | 34.57 | 34.16 | 34.51 | 4,089,756 | +0.22(+0.65%) |
Jun 12, 2014 | 33.50 | 34.48 | 33.45 | 34.29 | 6,032,866 | +0.66(+1.95%) |
Jun 11, 2014 | 33.92 | 33.92 | 33.39 | 33.63 | 4,348,009 | -0.32(-0.94%) |
Jun 10, 2014 | 33.58 | 34.00 | 33.57 | 33.95 | 6,104,203 | +0.01(+0.04%) |
Jun 06, 2014 | 34.11 | 34.18 | 33.78 | 33.94 | 3,355,708 | -0.07(-0.19%) |
Jun 05, 2014 | 34.39 | 34.42 | 33.61 | 34.00 | 7,533,703 | -0.43(-1.25%) |
Jun 04, 2014 | 34.63 | 34.81 | 34.21 | 34.43 | 5,343,978 | -0.35(-1.01%) |
Jun 03, 2014 | 34.65 | 35.11 | 34.60 | 34.78 | 4,341,048 | +0.11(+0.31%) |
Jun 02, 2014 | 35.18 | 35.19 | 34.52 | 34.67 | 3,761,310 | -0.39(-1.13%) |
May 30, 2014 | 34.82 | 35.28 | 34.74 | 35.07 | 4,712,096 | +0.25(+0.72%) |
May 29, 2014 | 35.15 | 35.15 | 34.70 | 34.82 | 3,616,637 | -0.14(-0.41%) |
May 28, 2014 | 35.14 | 35.16 | 34.67 | 34.96 | 3,184,103 | -0.28(-0.81%) |
May 27, 2014 | 34.55 | 35.46 | 34.39 | 35.25 | 4,644,310 | +0.84(+2.45%) |
May 23, 2014 | 34.57 | 34.40 | 34.40 | 34.40 | 3,235,296 | -0.25(-0.71%) |
May 22, 2014 | 34.27 | 34.81 | 34.14 | 34.65 | 2,199,659 | +0.33(+0.97%) |
May 21, 2014 | 33.68 | 34.41 | 33.58 | 34.32 | 3,863,594 | +0.77(+2.29%) |
May 20, 2014 | 34.16 | 34.19 | 33.43 | 33.55 | 4,814,162 | -0.66(-1.92%) |
May 19, 2014 | 33.43 | 34.24 | 33.38 | 34.21 | 4,114,409 | +0.54(+1.62%) |
May 16, 2014 | 33.76 | 33.84 | 33.41 | 33.66 | 5,468,748 | -0.10(-0.30%) |
May 15, 2014 | 34.14 | 34.25 | 33.43 | 33.76 | 7,140,136 | -0.49(-1.44%) |
May 14, 2014 | 34.07 | 34.29 | 33.77 | 34.25 | 4,188,165 | +0.18(+0.53%) |
May 13, 2014 | 34.14 | 34.28 | 33.91 | 34.07 | 3,388,156 | -0.10(-0.28%) |
May 12, 2014 | 33.68 | 34.22 | 33.68 | 34.17 | 6,008,365 | +0.56(+1.66%) |
May 09, 2014 | 34.26 | 34.34 | 33.37 | 33.61 | 15,660,423 | -0.70(-2.03%) |
May 08, 2014 | 35.40 | 35.40 | 34.08 | 34.31 | 17,700,288 | -1.72(-4.76%) |
May 07, 2014 | 35.47 | 36.09 | 35.28 | 36.02 | 5,659,063 | +0.63(+1.79%) |
May 06, 2014 | 35.92 | 36.01 | 35.34 | 35.39 | 4,045,833 | -0.73(-2.01%) |
May 05, 2014 | 36.02 | 36.22 | 35.59 | 36.12 | 3,202,343 | -0.01(-0.01%) |
May 02, 2014 | 36.76 | 36.96 | 36.09 | 36.12 | 3,506,602 | -0.57(-1.55%) |