Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.73 | 34.76 | 34.23 | 34.29 | 19,811,246 | -0.66(-1.89%) |
Jul 30, 2014 | 35.07 | 35.07 | 34.78 | 34.95 | 8,829,664 | +0.04(+0.10%) |
Jul 29, 2014 | 35.24 | 35.24 | 34.89 | 34.91 | 8,317,886 | -0.07(-0.20%) |
Jul 28, 2014 | 34.95 | 35.05 | 34.70 | 34.98 | 8,829,540 | +0.06(+0.18%) |
Jul 25, 2014 | 34.86 | 34.96 | 34.75 | 34.92 | 5,402,556 | -0.04(-0.13%) |
Jul 24, 2014 | 35.09 | 35.09 | 34.89 | 34.96 | 13,262,807 | -0.03(-0.08%) |
Jul 23, 2014 | 35.01 | 35.09 | 34.85 | 34.99 | 6,226,036 | +0.06(+0.18%) |
Jul 22, 2014 | 34.84 | 34.95 | 34.78 | 34.93 | 5,447,733 | +0.29(+0.84%) |
Jul 21, 2014 | 34.66 | 34.73 | 34.50 | 34.64 | 7,031,563 | -0.04(-0.13%) |
Jul 18, 2014 | 34.43 | 34.71 | 34.38 | 34.68 | 5,426,444 | +0.41(+1.21%) |
Jul 17, 2014 | 34.68 | 34.73 | 34.16 | 34.27 | 6,450,087 | -0.45(-1.29%) |
Jul 16, 2014 | 34.73 | 34.80 | 34.64 | 34.72 | 9,172,660 | +0.32(+0.92%) |
Jul 15, 2014 | 34.54 | 34.58 | 34.21 | 34.40 | 8,430,498 | -0.06(-0.18%) |
Jul 14, 2014 | 34.37 | 34.51 | 34.34 | 34.46 | 4,787,811 | +0.25(+0.72%) |
Jul 11, 2014 | 34.12 | 34.22 | 34.03 | 34.22 | 3,709,866 | +0.18(+0.52%) |
Jul 10, 2014 | 33.60 | 34.18 | 33.60 | 34.04 | 5,029,967 | -0.10(-0.28%) |
Jul 09, 2014 | 34.02 | 34.15 | 33.95 | 34.14 | 8,096,883 | +0.17(+0.49%) |
Jul 08, 2014 | 34.26 | 34.26 | 33.78 | 33.97 | 7,875,893 | -0.31(-0.90%) |
Jul 07, 2014 | 34.24 | 34.30 | 34.15 | 34.28 | 11,922,680 | +0.04(+0.10%) |
Jul 03, 2014 | 34.22 | 34.24 | 34.24 | 34.24 | 2,494,539 | +0.15(+0.44%) |
Jul 02, 2014 | 34.12 | 34.14 | 34.04 | 34.09 | 5,653,423 | +0.04(+0.10%) |
Jul 01, 2014 | 33.84 | 34.16 | 33.81 | 34.06 | 8,518,042 | +0.34(+1.02%) |
Jun 30, 2014 | 33.68 | 33.82 | 33.66 | 33.71 | 5,107,844 | +0.01(+0.03%) |
Jun 27, 2014 | 33.48 | 33.71 | 33.46 | 33.71 | 12,379,796 | +0.20(+0.60%) |
Jun 26, 2014 | 33.56 | 33.58 | 33.31 | 33.50 | 12,913,250 | -0.04(-0.10%) |
Jun 25, 2014 | 33.34 | 33.59 | 33.30 | 33.54 | 5,814,741 | +0.13(+0.39%) |
Jun 24, 2014 | 33.56 | 33.74 | 33.33 | 33.41 | 9,636,079 | -0.18(-0.52%) |
Jun 23, 2014 | 33.45 | 33.58 | 33.42 | 33.58 | 4,284,165 | +0.10(+0.29%) |
Jun 20, 2014 | 33.54 | 33.60 | 33.42 | 33.49 | 6,174,034 | -0.07(-0.22%) |
Jun 19, 2014 | 33.67 | 33.67 | 33.43 | 33.56 | 6,763,596 | -0.06(-0.18%) |
Jun 18, 2014 | 33.52 | 33.64 | 33.27 | 33.62 | 14,889,724 | +0.18(+0.52%) |
Jun 17, 2014 | 33.34 | 33.51 | 33.31 | 33.45 | 8,042,048 | +0.08(+0.24%) |
Jun 16, 2014 | 33.31 | 33.46 | 33.25 | 33.37 | 8,072,719 | +0.00(+0.00%) |
Jun 13, 2014 | 33.38 | 33.43 | 33.23 | 33.37 | 8,378,241 | +0.19(+0.58%) |
Jun 12, 2014 | 33.48 | 33.59 | 33.07 | 33.17 | 5,505,745 | -0.29(-0.86%) |
Jun 11, 2014 | 33.40 | 33.55 | 33.38 | 33.46 | 4,861,986 | -0.08(-0.23%) |
Jun 10, 2014 | 33.52 | 33.58 | 33.47 | 33.54 | 4,086,708 | +0.12(+0.37%) |
Jun 06, 2014 | 33.45 | 33.45 | 33.33 | 33.42 | 5,484,002 | +0.15(+0.45%) |
Jun 05, 2014 | 33.17 | 33.31 | 32.97 | 33.27 | 6,476,651 | +0.22(+0.66%) |
Jun 04, 2014 | 32.94 | 33.10 | 32.85 | 33.05 | 3,998,688 | +0.06(+0.19%) |
Jun 03, 2014 | 32.99 | 33.07 | 32.89 | 32.99 | 6,478,532 | -0.05(-0.16%) |
Jun 02, 2014 | 33.15 | 33.17 | 32.90 | 33.04 | 6,241,020 | -0.05(-0.16%) |
May 30, 2014 | 33.07 | 33.14 | 32.96 | 33.10 | 7,107,797 | +0.04(+0.11%) |
May 29, 2014 | 32.98 | 33.07 | 32.90 | 33.06 | 5,329,802 | +0.19(+0.59%) |
May 28, 2014 | 32.97 | 33.00 | 32.84 | 32.87 | 7,744,280 | -0.09(-0.27%) |
May 27, 2014 | 32.75 | 32.96 | 32.75 | 32.96 | 6,484,384 | +0.28(+0.86%) |
May 23, 2014 | 32.48 | 32.68 | 32.68 | 32.68 | 3,784,888 | +0.18(+0.57%) |
May 22, 2014 | 32.34 | 32.51 | 32.30 | 32.49 | 2,127,828 | +0.15(+0.46%) |
May 21, 2014 | 32.15 | 32.35 | 32.15 | 32.34 | 4,755,131 | +0.22(+0.68%) |
May 20, 2014 | 32.34 | 32.37 | 32.02 | 32.12 | 4,841,927 | -0.18(-0.57%) |
May 19, 2014 | 31.98 | 32.35 | 31.98 | 32.31 | 3,769,372 | +0.21(+0.65%) |
May 16, 2014 | 31.89 | 32.12 | 31.79 | 32.10 | 6,632,105 | +0.20(+0.63%) |
May 15, 2014 | 32.14 | 32.17 | 31.77 | 31.90 | 8,308,814 | -0.19(-0.60%) |
May 14, 2014 | 32.19 | 32.25 | 32.02 | 32.09 | 5,744,137 | -0.15(-0.46%) |
May 13, 2014 | 32.26 | 32.33 | 32.16 | 32.24 | 6,563,861 | +0.02(+0.05%) |
May 12, 2014 | 31.94 | 32.24 | 31.92 | 32.22 | 6,391,807 | +0.43(+1.35%) |
May 09, 2014 | 31.73 | 31.81 | 31.56 | 31.79 | 8,500,361 | +0.04(+0.11%) |
May 08, 2014 | 31.59 | 32.04 | 31.54 | 31.76 | 4,328,066 | +0.09(+0.28%) |
May 07, 2014 | 31.70 | 31.75 | 31.31 | 31.67 | 7,801,196 | +0.02(+0.06%) |
May 06, 2014 | 31.95 | 31.95 | 31.64 | 31.65 | 5,370,778 | -0.36(-1.12%) |
May 05, 2014 | 31.77 | 32.01 | 31.65 | 32.01 | 4,664,958 | +0.17(+0.52%) |
May 02, 2014 | 32.01 | 32.02 | 31.82 | 31.84 | 7,679,373 | -0.09(-0.27%) |