Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.95 | 34.99 | 33.55 | 34.51 | 16,204,653 | +0.50(+1.48%) |
Jul 30, 2014 | 33.97 | 34.61 | 33.70 | 34.01 | 14,764,170 | +0.14(+0.42%) |
Jul 29, 2014 | 33.84 | 34.24 | 33.57 | 33.87 | 14,611,303 | +0.55(+1.65%) |
Jul 28, 2014 | 33.42 | 33.59 | 32.87 | 33.32 | 9,756,094 | -0.11(-0.33%) |
Jul 25, 2014 | 33.14 | 33.45 | 32.91 | 33.42 | 7,474,921 | +0.35(+1.07%) |
Jul 24, 2014 | 32.88 | 33.36 | 32.75 | 33.07 | 8,298,195 | +0.22(+0.68%) |
Jul 23, 2014 | 32.62 | 33.08 | 32.47 | 32.85 | 8,949,225 | +0.33(+1.02%) |
Jul 22, 2014 | 32.76 | 32.95 | 32.50 | 32.51 | 9,941,886 | +0.03(+0.08%) |
Jul 21, 2014 | 33.13 | 33.14 | 32.45 | 32.49 | 11,599,849 | -0.67(-2.03%) |
Jul 18, 2014 | 33.32 | 33.38 | 33.12 | 33.16 | 9,914,443 | -0.02(-0.06%) |
Jul 17, 2014 | 33.78 | 34.06 | 33.13 | 33.18 | 10,935,908 | -0.83(-2.44%) |
Jul 16, 2014 | 34.27 | 34.42 | 33.73 | 34.01 | 10,759,414 | -0.15(-0.44%) |
Jul 15, 2014 | 33.45 | 34.52 | 33.45 | 34.16 | 19,799,460 | +0.24(+0.70%) |
Jul 14, 2014 | 34.24 | 34.27 | 33.76 | 33.92 | 9,062,427 | -0.12(-0.36%) |
Jul 11, 2014 | 33.49 | 34.10 | 33.33 | 34.04 | 10,859,574 | +0.61(+1.83%) |
Jul 10, 2014 | 33.17 | 33.49 | 32.89 | 33.43 | 10,947,950 | -0.05(-0.14%) |
Jul 09, 2014 | 33.57 | 33.69 | 32.82 | 33.48 | 13,390,296 | +0.07(+0.22%) |
Jul 08, 2014 | 34.10 | 34.21 | 33.33 | 33.40 | 14,714,948 | -0.75(-2.19%) |
Jul 07, 2014 | 34.50 | 34.67 | 34.12 | 34.15 | 8,677,221 | -0.50(-1.43%) |
Jul 03, 2014 | 34.63 | 34.65 | 34.65 | 34.65 | 6,383,649 | +0.12(+0.33%) |
Jul 02, 2014 | 34.35 | 34.72 | 34.11 | 34.53 | 12,178,625 | +0.35(+1.01%) |
Jul 01, 2014 | 34.17 | 34.72 | 33.97 | 34.19 | 21,481,308 | +0.15(+0.44%) |
Jun 30, 2014 | 35.21 | 35.21 | 34.00 | 34.04 | 19,723,314 | -1.07(-3.04%) |
Jun 27, 2014 | 35.46 | 35.66 | 34.80 | 35.10 | 15,726,064 | -0.41(-1.15%) |
Jun 26, 2014 | 35.22 | 35.97 | 34.91 | 35.51 | 22,477,060 | +0.62(+1.79%) |
Jun 25, 2014 | 35.19 | 35.48 | 33.99 | 34.89 | 64,625,912 | -3.15(-8.29%) |
Jun 24, 2014 | 38.94 | 39.49 | 37.95 | 38.04 | 9,635,170 | -0.90(-2.30%) |
Jun 23, 2014 | 39.06 | 39.33 | 38.77 | 38.93 | 6,488,867 | -0.03(-0.09%) |
Jun 20, 2014 | 38.87 | 39.02 | 38.53 | 38.97 | 9,825,302 | +0.18(+0.47%) |
Jun 19, 2014 | 37.96 | 38.82 | 37.93 | 38.78 | 12,267,499 | +0.99(+2.61%) |
Jun 18, 2014 | 36.81 | 37.83 | 36.53 | 37.80 | 10,034,220 | +1.04(+2.83%) |
Jun 17, 2014 | 36.24 | 36.79 | 36.01 | 36.76 | 6,729,751 | +0.52(+1.42%) |
Jun 16, 2014 | 36.49 | 36.54 | 36.11 | 36.24 | 7,087,074 | -0.26(-0.73%) |
Jun 13, 2014 | 36.67 | 36.71 | 36.30 | 36.51 | 5,775,635 | -0.05(-0.13%) |
Jun 12, 2014 | 36.28 | 36.65 | 35.95 | 36.56 | 13,320,722 | +0.42(+1.17%) |
Jun 11, 2014 | 36.09 | 36.45 | 35.84 | 36.14 | 10,687,969 | -0.07(-0.21%) |
Jun 10, 2014 | 37.06 | 37.14 | 36.17 | 36.21 | 12,076,520 | -1.30(-3.48%) |
Jun 06, 2014 | 37.87 | 37.90 | 37.46 | 37.51 | 4,525,499 | -0.29(-0.75%) |
Jun 05, 2014 | 37.29 | 37.90 | 36.92 | 37.80 | 7,678,804 | +0.74(+2.00%) |
Jun 04, 2014 | 37.47 | 37.60 | 36.88 | 37.06 | 9,727,224 | -0.58(-1.53%) |
Jun 03, 2014 | 38.21 | 38.27 | 37.49 | 37.64 | 8,290,920 | -0.75(-1.96%) |
Jun 02, 2014 | 38.30 | 38.46 | 37.75 | 38.39 | 4,538,386 | +0.31(+0.82%) |
May 30, 2014 | 38.40 | 38.76 | 37.83 | 38.08 | 7,603,031 | -0.40(-1.04%) |
May 29, 2014 | 37.85 | 38.51 | 37.68 | 38.48 | 7,241,163 | +0.65(+1.71%) |
May 28, 2014 | 36.62 | 38.13 | 36.56 | 37.83 | 13,330,924 | +1.32(+3.63%) |
May 27, 2014 | 37.16 | 37.17 | 36.47 | 36.51 | 9,876,533 | -0.54(-1.47%) |
May 23, 2014 | 37.05 | 37.05 | 37.05 | 37.05 | 6,168,005 | -0.19(-0.50%) |
May 22, 2014 | 36.88 | 37.35 | 36.83 | 37.24 | 3,688,200 | +0.40(+1.08%) |
May 21, 2014 | 37.51 | 37.62 | 36.56 | 36.84 | 11,922,157 | -0.47(-1.26%) |
May 20, 2014 | 37.52 | 38.14 | 37.20 | 37.31 | 8,275,947 | -0.24(-0.63%) |
May 19, 2014 | 37.26 | 37.90 | 37.17 | 37.55 | 6,421,033 | +0.29(+0.77%) |
May 16, 2014 | 37.57 | 37.63 | 37.13 | 37.26 | 10,011,620 | -0.49(-1.31%) |
May 15, 2014 | 38.05 | 38.09 | 37.36 | 37.76 | 7,764,695 | -0.47(-1.22%) |
May 14, 2014 | 38.25 | 38.95 | 37.68 | 38.22 | 8,773,581 | +0.10(+0.27%) |
May 13, 2014 | 38.32 | 38.51 | 37.65 | 38.12 | 9,656,522 | +0.06(+0.16%) |
May 12, 2014 | 38.01 | 38.69 | 37.93 | 38.06 | 8,538,685 | +0.24(+0.63%) |
May 09, 2014 | 38.49 | 38.49 | 37.32 | 37.82 | 9,774,021 | -0.60(-1.55%) |
May 08, 2014 | 39.01 | 39.56 | 38.26 | 38.42 | 7,075,282 | -0.68(-1.75%) |
May 07, 2014 | 39.68 | 39.70 | 38.59 | 39.10 | 10,779,311 | -0.47(-1.18%) |
May 06, 2014 | 39.73 | 40.37 | 39.49 | 39.57 | 11,101,333 | +0.17(+0.43%) |
May 05, 2014 | 38.95 | 39.48 | 38.55 | 39.40 | 9,733,380 | +0.24(+0.60%) |
May 02, 2014 | 39.03 | 39.96 | 38.83 | 39.16 | 9,760,886 | +0.14(+0.35%) |