Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.96 | 35.25 | 34.74 | 34.90 | 4,887,112 | -0.26(-0.73%) |
Jul 30, 2014 | 35.86 | 35.99 | 35.05 | 35.16 | 5,592,170 | -0.62(-1.74%) |
Jul 29, 2014 | 36.16 | 36.33 | 35.76 | 35.78 | 3,270,935 | -0.38(-1.04%) |
Jul 28, 2014 | 36.28 | 36.41 | 36.07 | 36.16 | 2,503,217 | -0.04(-0.10%) |
Jul 25, 2014 | 36.32 | 36.47 | 36.02 | 36.19 | 2,712,504 | -0.23(-0.64%) |
Jul 24, 2014 | 36.38 | 36.74 | 36.37 | 36.43 | 2,942,796 | +0.11(+0.29%) |
Jul 23, 2014 | 36.24 | 36.40 | 36.17 | 36.32 | 2,991,663 | +0.07(+0.19%) |
Jul 22, 2014 | 36.15 | 36.39 | 36.06 | 36.25 | 3,455,033 | +0.09(+0.25%) |
Jul 21, 2014 | 36.01 | 36.25 | 35.92 | 36.16 | 3,134,763 | -0.02(-0.04%) |
Jul 18, 2014 | 35.72 | 36.25 | 35.68 | 36.18 | 3,184,051 | +0.59(+1.65%) |
Jul 17, 2014 | 35.92 | 36.03 | 35.59 | 35.59 | 3,409,793 | -0.33(-0.92%) |
Jul 16, 2014 | 36.01 | 36.08 | 35.86 | 35.92 | 3,651,745 | +0.17(+0.46%) |
Jul 15, 2014 | 36.07 | 36.27 | 35.72 | 35.76 | 5,383,437 | -0.40(-1.10%) |
Jul 14, 2014 | 36.15 | 36.35 | 36.03 | 36.16 | 4,603,880 | +0.17(+0.46%) |
Jul 11, 2014 | 35.47 | 36.13 | 35.23 | 35.99 | 6,401,335 | +0.38(+1.06%) |
Jul 10, 2014 | 34.40 | 35.73 | 34.36 | 35.62 | 7,704,085 | +0.90(+2.60%) |
Jul 09, 2014 | 34.60 | 35.05 | 34.57 | 34.71 | 5,163,185 | +0.16(+0.46%) |
Jul 08, 2014 | 35.01 | 35.09 | 34.55 | 34.55 | 7,735,255 | -0.42(-1.20%) |
Jul 07, 2014 | 34.04 | 35.14 | 34.04 | 34.98 | 6,208,462 | +0.55(+1.59%) |
Jul 03, 2014 | 34.11 | 34.43 | 34.43 | 34.43 | 4,183,465 | +0.34(+0.99%) |
Jul 02, 2014 | 33.80 | 34.11 | 33.70 | 34.09 | 3,507,421 | +0.35(+1.05%) |
Jul 01, 2014 | 33.31 | 33.80 | 33.21 | 33.74 | 3,676,224 | +0.56(+1.68%) |
Jun 30, 2014 | 32.96 | 33.34 | 32.86 | 33.18 | 5,383,866 | +0.22(+0.66%) |
Jun 27, 2014 | 32.95 | 33.05 | 32.72 | 32.96 | 3,635,040 | -0.08(-0.25%) |
Jun 26, 2014 | 33.01 | 33.18 | 32.90 | 33.04 | 2,437,761 | +0.03(+0.09%) |
Jun 25, 2014 | 33.20 | 33.34 | 32.95 | 33.01 | 3,232,632 | -0.29(-0.88%) |
Jun 24, 2014 | 33.74 | 33.79 | 33.27 | 33.31 | 2,866,534 | -0.53(-1.56%) |
Jun 23, 2014 | 33.83 | 33.97 | 33.71 | 33.83 | 2,702,341 | +0.08(+0.25%) |
Jun 20, 2014 | 34.01 | 34.13 | 33.67 | 33.75 | 4,066,502 | -0.19(-0.55%) |
Jun 19, 2014 | 33.50 | 34.01 | 33.35 | 33.94 | 4,023,432 | +0.52(+1.55%) |
Jun 18, 2014 | 33.28 | 33.47 | 32.89 | 33.42 | 4,423,103 | +0.02(+0.05%) |
Jun 17, 2014 | 33.33 | 33.49 | 33.17 | 33.40 | 3,072,686 | +0.14(+0.43%) |
Jun 16, 2014 | 32.92 | 33.34 | 32.85 | 33.26 | 3,546,334 | +0.29(+0.87%) |
Jun 13, 2014 | 32.74 | 33.01 | 32.67 | 32.98 | 3,023,815 | +0.28(+0.85%) |
Jun 12, 2014 | 33.50 | 33.58 | 32.65 | 32.70 | 4,854,383 | -0.90(-2.66%) |
Jun 11, 2014 | 33.73 | 33.85 | 33.56 | 33.59 | 2,964,900 | -0.36(-1.06%) |
Jun 10, 2014 | 33.81 | 33.97 | 33.65 | 33.95 | 2,743,410 | -0.03(-0.09%) |
Jun 06, 2014 | 33.72 | 34.13 | 33.72 | 33.98 | 3,270,584 | +0.16(+0.47%) |
Jun 05, 2014 | 33.33 | 33.85 | 33.26 | 33.83 | 3,332,221 | +0.50(+1.49%) |
Jun 04, 2014 | 33.37 | 33.50 | 33.19 | 33.33 | 3,041,446 | -0.03(-0.09%) |
Jun 03, 2014 | 33.64 | 33.80 | 33.31 | 33.36 | 3,301,092 | -0.38(-1.11%) |
Jun 02, 2014 | 33.77 | 33.89 | 33.67 | 33.74 | 3,051,483 | -0.07(-0.20%) |
May 30, 2014 | 33.52 | 33.83 | 33.52 | 33.80 | 2,673,676 | +0.23(+0.67%) |
May 29, 2014 | 33.39 | 33.61 | 33.36 | 33.58 | 2,293,273 | +0.26(+0.79%) |
May 28, 2014 | 33.34 | 33.51 | 33.25 | 33.31 | 2,461,355 | -0.02(-0.07%) |
May 27, 2014 | 32.83 | 33.37 | 32.81 | 33.34 | 3,191,111 | +0.57(+1.74%) |
May 23, 2014 | 32.87 | 32.76 | 32.76 | 32.76 | 2,704,688 | -0.13(-0.39%) |
May 22, 2014 | 32.29 | 33.11 | 32.27 | 32.89 | 1,456,533 | -0.10(-0.30%) |
May 21, 2014 | 32.65 | 33.02 | 32.65 | 32.99 | 3,049,605 | +0.40(+1.22%) |
May 20, 2014 | 32.98 | 33.01 | 32.47 | 32.59 | 2,881,851 | -0.42(-1.28%) |
May 19, 2014 | 32.96 | 33.06 | 32.86 | 33.01 | 2,683,371 | +0.05(+0.16%) |
May 16, 2014 | 32.74 | 33.01 | 32.71 | 32.96 | 2,573,532 | +0.22(+0.67%) |
May 15, 2014 | 32.95 | 33.01 | 32.67 | 32.74 | 3,528,385 | -0.24(-0.73%) |
May 14, 2014 | 33.34 | 33.40 | 32.97 | 32.98 | 2,949,801 | -0.35(-1.04%) |
May 13, 2014 | 33.43 | 33.59 | 33.29 | 33.33 | 3,038,054 | -0.09(-0.27%) |
May 12, 2014 | 33.37 | 33.47 | 33.17 | 33.42 | 3,182,103 | +0.21(+0.63%) |
May 09, 2014 | 32.99 | 33.30 | 32.99 | 33.21 | 2,953,193 | +0.24(+0.73%) |
May 08, 2014 | 33.05 | 33.31 | 32.82 | 32.97 | 4,497,236 | -0.15(-0.45%) |
May 07, 2014 | 32.30 | 33.17 | 32.30 | 33.12 | 5,690,321 | +0.85(+2.62%) |
May 06, 2014 | 32.35 | 32.46 | 32.18 | 32.27 | 4,540,666 | -0.20(-0.62%) |
May 05, 2014 | 32.39 | 32.56 | 32.18 | 32.48 | 3,058,614 | -0.10(-0.32%) |
May 02, 2014 | 32.40 | 32.74 | 32.20 | 32.58 | 4,089,497 | +0.23(+0.72%) |