Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 34.54 | 34.68 | 34.26 | 34.31 | 2,249,975 | -0.45(-1.29%) |
Jul 30, 2014 | 35.46 | 35.52 | 34.70 | 34.76 | 1,179,654 | -0.69(-1.95%) |
Jul 29, 2014 | 35.53 | 35.64 | 35.38 | 35.45 | 1,843,452 | -0.11(-0.31%) |
Jul 28, 2014 | 35.66 | 35.70 | 35.11 | 35.56 | 1,663,139 | +0.06(+0.16%) |
Jul 25, 2014 | 35.68 | 35.83 | 35.33 | 35.51 | 1,824,302 | -0.32(-0.89%) |
Jul 24, 2014 | 36.16 | 36.37 | 35.65 | 35.82 | 1,765,784 | -0.38(-1.06%) |
Jul 23, 2014 | 35.47 | 36.29 | 35.13 | 36.21 | 2,108,257 | +0.87(+2.46%) |
Jul 22, 2014 | 34.99 | 35.53 | 34.54 | 35.34 | 3,167,603 | +1.04(+3.02%) |
Jul 21, 2014 | 34.22 | 34.39 | 34.08 | 34.30 | 924,171 | +0.03(+0.08%) |
Jul 18, 2014 | 33.80 | 34.35 | 33.74 | 34.27 | 1,487,832 | +0.53(+1.58%) |
Jul 17, 2014 | 34.91 | 34.97 | 33.70 | 33.74 | 2,152,963 | -1.34(-3.83%) |
Jul 16, 2014 | 34.87 | 35.26 | 34.77 | 35.09 | 1,770,075 | +0.28(+0.80%) |
Jul 15, 2014 | 34.71 | 35.00 | 34.66 | 34.81 | 1,534,969 | +0.14(+0.40%) |
Jul 14, 2014 | 35.52 | 35.61 | 34.54 | 34.67 | 1,626,234 | -0.70(-1.98%) |
Jul 11, 2014 | 35.97 | 35.97 | 35.29 | 35.37 | 1,466,366 | -0.60(-1.66%) |
Jul 10, 2014 | 35.85 | 36.00 | 35.40 | 35.96 | 1,354,906 | -0.22(-0.62%) |
Jul 09, 2014 | 35.94 | 36.19 | 35.74 | 36.19 | 1,207,383 | +0.41(+1.15%) |
Jul 08, 2014 | 36.00 | 36.05 | 35.63 | 35.78 | 1,990,959 | -0.21(-0.60%) |
Jul 07, 2014 | 36.43 | 36.43 | 35.66 | 35.99 | 2,179,510 | +0.21(+0.60%) |
Jul 03, 2014 | 35.54 | 35.78 | 35.78 | 35.78 | 842,734 | +0.24(+0.68%) |
Jul 02, 2014 | 35.67 | 35.67 | 35.33 | 35.53 | 1,349,637 | +0.00(+0.00%) |
Jul 01, 2014 | 35.41 | 35.85 | 35.22 | 35.53 | 2,269,854 | +0.34(+0.95%) |
Jun 30, 2014 | 33.84 | 35.32 | 33.51 | 35.20 | 3,047,835 | +1.36(+4.03%) |
Jun 27, 2014 | 34.16 | 34.42 | 33.79 | 33.84 | 3,022,890 | -0.36(-1.06%) |
Jun 26, 2014 | 34.39 | 34.40 | 33.87 | 34.20 | 1,053,820 | -0.25(-0.73%) |
Jun 25, 2014 | 33.80 | 34.49 | 33.68 | 34.45 | 1,340,379 | +0.53(+1.57%) |
Jun 24, 2014 | 33.37 | 34.35 | 33.14 | 33.92 | 2,639,301 | +0.55(+1.65%) |
Jun 23, 2014 | 32.86 | 33.59 | 32.81 | 33.37 | 2,698,891 | +0.51(+1.56%) |
Jun 20, 2014 | 33.30 | 33.30 | 32.55 | 32.86 | 2,557,613 | -0.36(-1.10%) |
Jun 19, 2014 | 33.74 | 34.07 | 33.14 | 33.22 | 1,149,048 | -0.47(-1.39%) |
Jun 18, 2014 | 33.42 | 34.00 | 33.39 | 33.69 | 1,546,003 | +0.29(+0.87%) |
Jun 17, 2014 | 33.15 | 33.56 | 32.95 | 33.40 | 4,209,009 | +0.19(+0.56%) |
Jun 16, 2014 | 33.70 | 33.70 | 33.17 | 33.21 | 1,983,147 | -0.49(-1.47%) |
Jun 13, 2014 | 33.85 | 34.08 | 33.58 | 33.70 | 984,342 | -0.16(-0.47%) |
Jun 12, 2014 | 33.68 | 34.12 | 33.60 | 33.86 | 1,105,265 | +0.14(+0.42%) |
Jun 11, 2014 | 33.88 | 34.09 | 33.67 | 33.72 | 895,111 | -0.30(-0.88%) |
Jun 10, 2014 | 34.75 | 34.75 | 33.97 | 34.02 | 1,799,772 | -0.73(-2.09%) |
Jun 06, 2014 | 34.72 | 34.90 | 34.50 | 34.75 | 1,068,676 | +0.08(+0.24%) |
Jun 05, 2014 | 34.82 | 34.96 | 34.56 | 34.67 | 1,319,118 | +0.07(+0.22%) |
Jun 04, 2014 | 34.55 | 34.82 | 34.50 | 34.59 | 898,662 | -0.01(-0.03%) |
Jun 03, 2014 | 34.54 | 34.72 | 34.30 | 34.60 | 981,107 | -0.10(-0.30%) |
Jun 02, 2014 | 34.79 | 34.88 | 34.37 | 34.70 | 1,024,352 | +0.00(+0.00%) |
May 30, 2014 | 34.87 | 35.07 | 34.65 | 34.70 | 1,972,647 | -0.21(-0.61%) |
May 29, 2014 | 35.37 | 35.83 | 34.74 | 34.92 | 2,730,837 | -0.30(-0.85%) |
May 28, 2014 | 34.77 | 35.48 | 34.77 | 35.22 | 3,811,276 | +0.56(+1.62%) |
May 27, 2014 | 34.24 | 34.83 | 34.23 | 34.66 | 2,284,024 | +0.49(+1.42%) |
May 23, 2014 | 33.80 | 34.17 | 34.17 | 34.17 | 2,395,139 | +0.52(+1.55%) |
May 22, 2014 | 32.90 | 33.93 | 32.70 | 33.65 | 2,181,391 | +0.77(+2.36%) |
May 21, 2014 | 32.87 | 33.16 | 32.68 | 32.87 | 2,069,032 | +0.09(+0.28%) |
May 20, 2014 | 33.58 | 33.74 | 32.45 | 32.78 | 3,478,932 | -0.83(-2.47%) |
May 19, 2014 | 33.67 | 33.87 | 33.52 | 33.61 | 1,489,681 | -0.20(-0.58%) |
May 16, 2014 | 33.81 | 34.16 | 33.72 | 33.81 | 3,227,323 | +0.00(+0.00%) |
May 15, 2014 | 34.21 | 34.34 | 33.64 | 33.81 | 4,189,921 | -0.36(-1.07%) |
May 14, 2014 | 34.16 | 34.28 | 33.42 | 34.17 | 4,972,419 | +0.00(+0.00%) |
May 13, 2014 | 34.69 | 35.28 | 34.14 | 34.17 | 3,932,445 | -0.65(-1.88%) |
May 12, 2014 | 34.58 | 34.90 | 34.35 | 34.82 | 2,726,416 | +0.34(+0.97%) |
May 09, 2014 | 34.42 | 34.62 | 34.31 | 34.49 | 2,110,827 | +0.03(+0.08%) |
May 08, 2014 | 34.76 | 35.19 | 34.30 | 34.46 | 2,183,298 | -0.54(-1.55%) |
May 07, 2014 | 35.09 | 35.64 | 34.71 | 35.00 | 3,457,031 | -0.07(-0.19%) |
May 06, 2014 | 36.34 | 36.50 | 34.31 | 35.07 | 6,875,104 | -1.37(-3.77%) |
May 05, 2014 | 36.78 | 37.13 | 33.94 | 36.44 | 17,403,500 | -3.38(-8.49%) |
May 02, 2014 | 39.86 | 40.34 | 39.59 | 39.82 | 2,403,904 | -0.07(-0.16%) |