Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.45 | 33.56 | 32.87 | 33.02 | 5,431,479 | -0.73(-2.16%) |
Jul 30, 2014 | 34.22 | 34.32 | 33.61 | 33.75 | 2,961,030 | -0.40(-1.17%) |
Jul 29, 2014 | 34.40 | 34.42 | 33.81 | 34.15 | 3,380,324 | -0.16(-0.45%) |
Jul 28, 2014 | 35.05 | 35.05 | 33.98 | 34.31 | 5,197,842 | -0.72(-2.06%) |
Jul 25, 2014 | 35.63 | 35.66 | 34.79 | 35.03 | 4,125,651 | -0.77(-2.14%) |
Jul 24, 2014 | 36.68 | 36.82 | 35.56 | 35.79 | 4,551,889 | -1.13(-3.06%) |
Jul 23, 2014 | 36.25 | 37.08 | 36.07 | 36.92 | 2,679,924 | +0.59(+1.63%) |
Jul 22, 2014 | 36.08 | 36.53 | 35.91 | 36.33 | 2,626,716 | +0.47(+1.32%) |
Jul 21, 2014 | 35.87 | 36.20 | 35.62 | 35.86 | 2,026,889 | -0.08(-0.23%) |
Jul 18, 2014 | 35.89 | 36.14 | 35.66 | 35.94 | 1,793,379 | +0.10(+0.28%) |
Jul 17, 2014 | 36.67 | 36.69 | 35.78 | 35.84 | 3,179,515 | -1.25(-3.37%) |
Jul 16, 2014 | 36.44 | 37.21 | 36.20 | 37.09 | 3,522,554 | +0.73(+2.01%) |
Jul 15, 2014 | 36.56 | 36.58 | 36.21 | 36.36 | 2,207,487 | -0.15(-0.40%) |
Jul 14, 2014 | 36.87 | 37.00 | 36.46 | 36.50 | 2,861,955 | -0.20(-0.55%) |
Jul 11, 2014 | 37.04 | 37.18 | 36.59 | 36.70 | 2,520,092 | -0.35(-0.93%) |
Jul 10, 2014 | 36.85 | 37.40 | 36.67 | 37.05 | 2,173,738 | -0.29(-0.78%) |
Jul 09, 2014 | 37.36 | 37.86 | 37.25 | 37.34 | 2,923,146 | +0.10(+0.27%) |
Jul 08, 2014 | 37.35 | 37.50 | 37.09 | 37.24 | 2,100,226 | -0.16(-0.44%) |
Jul 07, 2014 | 37.82 | 37.99 | 37.22 | 37.41 | 2,777,940 | -0.77(-2.03%) |
Jul 03, 2014 | 38.21 | 38.18 | 38.18 | 38.18 | 1,268,125 | +0.00(+0.00%) |
Jul 02, 2014 | 38.66 | 38.81 | 38.00 | 38.18 | 2,479,068 | -0.56(-1.46%) |
Jul 01, 2014 | 38.15 | 38.85 | 38.11 | 38.74 | 3,832,343 | +0.52(+1.36%) |
Jun 30, 2014 | 37.75 | 38.63 | 37.66 | 38.23 | 3,551,196 | +0.36(+0.94%) |
Jun 27, 2014 | 37.60 | 37.92 | 37.15 | 37.87 | 3,762,474 | +0.25(+0.65%) |
Jun 26, 2014 | 38.07 | 38.69 | 37.33 | 37.62 | 5,993,056 | -0.18(-0.48%) |
Jun 25, 2014 | 37.47 | 37.92 | 37.02 | 37.81 | 3,288,152 | +0.43(+1.15%) |
Jun 24, 2014 | 36.87 | 37.96 | 36.84 | 37.38 | 5,019,489 | +0.50(+1.36%) |
Jun 23, 2014 | 37.15 | 37.72 | 36.84 | 36.88 | 4,773,904 | -0.16(-0.44%) |
Jun 20, 2014 | 37.32 | 37.40 | 36.74 | 37.04 | 4,804,266 | -0.44(-1.17%) |
Jun 19, 2014 | 37.70 | 38.12 | 37.32 | 37.48 | 2,157,921 | -0.24(-0.63%) |
Jun 18, 2014 | 37.54 | 37.75 | 36.67 | 37.72 | 4,021,070 | +0.11(+0.29%) |
Jun 17, 2014 | 36.94 | 37.68 | 36.48 | 37.61 | 3,318,633 | +0.47(+1.28%) |
Jun 16, 2014 | 36.61 | 37.22 | 36.49 | 37.13 | 2,409,831 | +0.55(+1.49%) |
Jun 13, 2014 | 36.88 | 36.89 | 36.43 | 36.59 | 2,840,530 | -0.30(-0.81%) |
Jun 12, 2014 | 37.24 | 37.39 | 36.76 | 36.89 | 2,355,408 | -0.39(-1.05%) |
Jun 11, 2014 | 37.69 | 37.82 | 37.11 | 37.28 | 2,169,177 | -0.66(-1.75%) |
Jun 10, 2014 | 37.96 | 38.14 | 37.82 | 37.94 | 1,350,941 | -0.01(-0.02%) |
Jun 06, 2014 | 37.43 | 38.11 | 37.34 | 37.95 | 2,360,632 | +0.63(+1.68%) |
Jun 05, 2014 | 36.97 | 37.58 | 36.81 | 37.32 | 2,643,111 | +0.39(+1.06%) |
Jun 04, 2014 | 36.98 | 37.25 | 36.72 | 36.93 | 2,007,467 | -0.23(-0.61%) |
Jun 03, 2014 | 37.01 | 37.40 | 36.95 | 37.16 | 1,616,166 | -0.03(-0.07%) |
Jun 02, 2014 | 37.21 | 37.31 | 36.88 | 37.19 | 1,967,363 | -0.05(-0.15%) |
May 30, 2014 | 37.11 | 37.25 | 36.70 | 37.24 | 3,941,627 | +0.03(+0.07%) |
May 29, 2014 | 37.01 | 37.58 | 36.59 | 37.21 | 4,301,863 | +0.46(+1.24%) |
May 28, 2014 | 37.09 | 37.49 | 36.68 | 36.76 | 3,473,796 | -0.09(-0.25%) |
May 27, 2014 | 37.05 | 37.41 | 36.60 | 36.85 | 3,998,130 | -0.06(-0.17%) |
May 23, 2014 | 35.55 | 36.91 | 36.91 | 36.91 | 5,698,492 | +1.22(+3.42%) |
May 22, 2014 | 34.87 | 35.84 | 34.68 | 35.69 | 2,319,870 | +0.84(+2.40%) |
May 21, 2014 | 34.66 | 34.92 | 34.44 | 34.86 | 2,100,049 | +0.24(+0.68%) |
May 20, 2014 | 34.81 | 35.09 | 34.38 | 34.62 | 3,051,277 | -0.29(-0.83%) |
May 19, 2014 | 34.94 | 35.05 | 34.56 | 34.91 | 3,377,400 | -0.17(-0.49%) |
May 16, 2014 | 35.25 | 35.51 | 34.78 | 35.08 | 3,853,069 | +0.04(+0.10%) |
May 15, 2014 | 35.16 | 35.23 | 34.11 | 35.05 | 5,758,166 | -0.09(-0.26%) |
May 14, 2014 | 36.28 | 36.28 | 35.08 | 35.14 | 4,644,228 | -1.08(-2.99%) |
May 13, 2014 | 35.86 | 36.82 | 35.86 | 36.22 | 4,870,177 | +0.50(+1.40%) |
May 12, 2014 | 35.09 | 35.94 | 35.07 | 35.72 | 3,731,229 | +0.76(+2.16%) |
May 09, 2014 | 34.82 | 35.27 | 34.70 | 34.97 | 2,895,211 | +0.01(+0.03%) |
May 08, 2014 | 35.07 | 35.67 | 34.71 | 34.96 | 2,540,825 | -0.15(-0.44%) |
May 07, 2014 | 35.26 | 35.40 | 34.87 | 35.11 | 2,393,489 | -0.04(-0.10%) |
May 06, 2014 | 35.68 | 35.73 | 34.88 | 35.15 | 3,255,528 | -0.56(-1.56%) |
May 05, 2014 | 36.09 | 36.18 | 35.63 | 35.70 | 4,040,899 | -0.61(-1.68%) |
May 02, 2014 | 35.78 | 36.70 | 35.63 | 36.31 | 2,745,530 | +0.46(+1.30%) |