Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.03 | 35.09 | 34.56 | 34.56 | 224,149 | -0.69(-1.95%) |
Jul 30, 2014 | 35.29 | 35.37 | 35.07 | 35.25 | 204,534 | +0.10(+0.29%) |
Jul 29, 2014 | 35.40 | 35.41 | 35.14 | 35.15 | 249,783 | -0.17(-0.49%) |
Jul 28, 2014 | 35.31 | 35.37 | 35.12 | 35.32 | 2,075,952 | +0.01(+0.04%) |
Jul 25, 2014 | 35.43 | 35.44 | 35.26 | 35.31 | 149,156 | -0.26(-0.72%) |
Jul 24, 2014 | 35.56 | 35.59 | 35.51 | 35.57 | 350,228 | +0.07(+0.20%) |
Jul 23, 2014 | 35.42 | 35.53 | 35.37 | 35.50 | 268,877 | +0.08(+0.21%) |
Jul 22, 2014 | 35.41 | 35.46 | 35.35 | 35.42 | 1,016,327 | +0.12(+0.34%) |
Jul 21, 2014 | 35.23 | 35.33 | 35.14 | 35.30 | 821,730 | -0.08(-0.24%) |
Jul 18, 2014 | 35.12 | 35.40 | 35.12 | 35.39 | 341,947 | +0.38(+1.07%) |
Jul 17, 2014 | 35.29 | 35.41 | 34.96 | 35.01 | 161,773 | -0.43(-1.22%) |
Jul 16, 2014 | 35.62 | 35.62 | 35.36 | 35.44 | 220,923 | -0.08(-0.24%) |
Jul 15, 2014 | 35.45 | 35.59 | 35.35 | 35.53 | 338,427 | +0.26(+0.74%) |
Jul 14, 2014 | 35.43 | 35.43 | 35.26 | 35.26 | 539,677 | +0.18(+0.52%) |
Jul 11, 2014 | 34.98 | 35.11 | 34.88 | 35.08 | 129,484 | +0.03(+0.08%) |
Jul 10, 2014 | 34.84 | 35.10 | 34.80 | 35.05 | 222,717 | -0.17(-0.49%) |
Jul 09, 2014 | 35.25 | 35.28 | 35.12 | 35.23 | 137,609 | +0.07(+0.19%) |
Jul 08, 2014 | 35.30 | 35.34 | 35.07 | 35.16 | 1,952,927 | -0.24(-0.68%) |
Jul 07, 2014 | 35.50 | 35.52 | 35.33 | 35.40 | 819,901 | -0.17(-0.49%) |
Jul 03, 2014 | 35.48 | 35.57 | 35.57 | 35.57 | 319,030 | +0.23(+0.66%) |
Jul 02, 2014 | 35.43 | 35.44 | 35.30 | 35.34 | 416,488 | -0.01(-0.02%) |
Jul 01, 2014 | 35.23 | 35.53 | 35.21 | 35.35 | 4,168,046 | +0.22(+0.63%) |
Jun 30, 2014 | 35.05 | 35.16 | 35.04 | 35.13 | 755,451 | +0.02(+0.05%) |
Jun 27, 2014 | 34.91 | 35.12 | 34.91 | 35.11 | 113,409 | +0.12(+0.34%) |
Jun 26, 2014 | 35.03 | 35.04 | 34.78 | 34.99 | 179,913 | -0.08(-0.24%) |
Jun 25, 2014 | 34.93 | 35.12 | 34.86 | 35.08 | 291,096 | +0.07(+0.19%) |
Jun 24, 2014 | 35.17 | 35.36 | 35.01 | 35.01 | 2,716,976 | -0.23(-0.66%) |
Jun 23, 2014 | 35.19 | 35.29 | 35.12 | 35.24 | 484,831 | +0.03(+0.07%) |
Jun 20, 2014 | 35.17 | 35.25 | 35.12 | 35.22 | 234,580 | +0.12(+0.35%) |
Jun 19, 2014 | 35.18 | 35.18 | 34.98 | 35.10 | 198,438 | -0.07(-0.19%) |
Jun 18, 2014 | 34.96 | 35.19 | 34.83 | 35.16 | 306,347 | +0.21(+0.60%) |
Jun 17, 2014 | 34.63 | 35.00 | 34.59 | 34.95 | 186,128 | +0.30(+0.86%) |
Jun 16, 2014 | 34.68 | 34.73 | 34.55 | 34.65 | 1,581,876 | -0.14(-0.40%) |
Jun 13, 2014 | 34.82 | 34.91 | 34.73 | 34.79 | 210,513 | +0.00(+0.00%) |
Jun 12, 2014 | 34.94 | 34.98 | 34.72 | 34.79 | 203,410 | -0.18(-0.52%) |
Jun 11, 2014 | 35.08 | 35.08 | 34.88 | 34.97 | 625,993 | -0.22(-0.62%) |
Jun 10, 2014 | 35.11 | 35.20 | 35.09 | 35.19 | 482,700 | +0.03(+0.10%) |
Jun 06, 2014 | 34.96 | 35.17 | 34.96 | 35.16 | 882,388 | +0.22(+0.64%) |
Jun 05, 2014 | 34.66 | 34.94 | 34.50 | 34.94 | 805,546 | +0.35(+1.02%) |
Jun 04, 2014 | 34.35 | 34.60 | 34.35 | 34.58 | 160,472 | +0.11(+0.33%) |
Jun 03, 2014 | 34.33 | 34.47 | 34.29 | 34.47 | 325,083 | +0.03(+0.07%) |
Jun 02, 2014 | 34.35 | 34.46 | 34.22 | 34.44 | 250,776 | +0.11(+0.32%) |
May 30, 2014 | 34.25 | 34.38 | 34.24 | 34.33 | 359,369 | +0.06(+0.17%) |
May 29, 2014 | 34.27 | 34.31 | 34.14 | 34.27 | 172,255 | +0.06(+0.18%) |
May 28, 2014 | 34.29 | 34.29 | 34.15 | 34.21 | 234,164 | -0.11(-0.33%) |
May 27, 2014 | 34.08 | 34.40 | 34.08 | 34.32 | 781,883 | +0.33(+0.98%) |
May 23, 2014 | 33.85 | 33.99 | 33.99 | 33.99 | 425,222 | +0.08(+0.25%) |
May 22, 2014 | 33.79 | 33.91 | 33.70 | 33.91 | 108,127 | +0.16(+0.47%) |
May 21, 2014 | 33.65 | 33.83 | 33.63 | 33.75 | 140,389 | +0.24(+0.70%) |
May 20, 2014 | 33.75 | 33.75 | 33.42 | 33.51 | 170,153 | -0.22(-0.66%) |
May 19, 2014 | 33.46 | 33.76 | 33.46 | 33.74 | 127,554 | +0.17(+0.50%) |
May 16, 2014 | 33.49 | 33.57 | 33.32 | 33.57 | 193,597 | +0.09(+0.26%) |
May 15, 2014 | 33.73 | 33.74 | 33.26 | 33.48 | 903,423 | -0.37(-1.09%) |
May 14, 2014 | 34.06 | 34.06 | 33.81 | 33.85 | 200,429 | -0.25(-0.73%) |
May 13, 2014 | 34.14 | 34.26 | 34.08 | 34.10 | 149,324 | -0.09(-0.26%) |
May 12, 2014 | 33.96 | 34.20 | 33.96 | 34.19 | 140,287 | +0.34(+1.00%) |
May 09, 2014 | 33.80 | 33.85 | 33.68 | 33.85 | 168,074 | +0.00(+0.01%) |
May 08, 2014 | 33.75 | 34.04 | 33.75 | 33.84 | 196,630 | +0.06(+0.19%) |
May 07, 2014 | 33.47 | 33.79 | 33.41 | 33.78 | 293,579 | +0.43(+1.30%) |
May 06, 2014 | 33.75 | 33.75 | 33.35 | 33.35 | 897,292 | -0.45(-1.32%) |
May 05, 2014 | 33.60 | 33.80 | 33.50 | 33.79 | 355,590 | -0.10(-0.29%) |
May 02, 2014 | 33.89 | 34.14 | 33.82 | 33.89 | 314,405 | -0.01(-0.02%) |