Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 31.54 | 31.55 | 30.30 | 31.08 | 3,592,260 | -1.03(-3.20%) |
Jul 30, 2014 | 31.84 | 32.24 | 31.48 | 32.11 | 2,378,929 | +0.43(+1.36%) |
Jul 29, 2014 | 32.49 | 32.66 | 31.61 | 31.67 | 4,016,680 | -0.81(-2.50%) |
Jul 28, 2014 | 33.11 | 33.14 | 32.36 | 32.48 | 2,771,394 | -0.46(-1.39%) |
Jul 25, 2014 | 33.38 | 33.44 | 32.64 | 32.94 | 3,895,797 | -0.76(-2.24%) |
Jul 24, 2014 | 35.10 | 35.15 | 33.25 | 33.70 | 7,230,919 | -2.76(-7.56%) |
Jul 23, 2014 | 36.56 | 36.90 | 36.17 | 36.46 | 2,227,462 | +0.00(+0.00%) |
Jul 22, 2014 | 36.01 | 36.96 | 35.90 | 36.46 | 3,390,090 | +0.77(+2.17%) |
Jul 21, 2014 | 34.90 | 35.76 | 34.80 | 35.68 | 1,751,637 | +0.56(+1.59%) |
Jul 18, 2014 | 34.82 | 35.14 | 34.67 | 35.12 | 1,758,156 | +0.53(+1.54%) |
Jul 17, 2014 | 35.31 | 35.53 | 34.50 | 34.59 | 1,940,551 | -0.84(-2.36%) |
Jul 16, 2014 | 35.56 | 35.56 | 34.70 | 35.43 | 2,714,650 | +0.26(+0.74%) |
Jul 15, 2014 | 35.89 | 35.89 | 35.12 | 35.17 | 2,292,283 | -0.61(-1.71%) |
Jul 14, 2014 | 36.30 | 36.31 | 35.75 | 35.78 | 1,353,559 | +0.04(+0.10%) |
Jul 11, 2014 | 36.15 | 36.16 | 35.48 | 35.74 | 1,999,056 | -0.29(-0.80%) |
Jul 10, 2014 | 36.63 | 36.72 | 36.01 | 36.03 | 2,881,155 | -1.41(-3.78%) |
Jul 09, 2014 | 37.68 | 37.72 | 37.35 | 37.45 | 1,510,448 | +0.16(+0.43%) |
Jul 08, 2014 | 37.11 | 37.38 | 36.81 | 37.28 | 1,875,471 | +0.16(+0.44%) |
Jul 07, 2014 | 37.85 | 38.03 | 37.01 | 37.12 | 999,667 | -0.98(-2.58%) |
Jul 03, 2014 | 37.86 | 38.10 | 38.10 | 38.10 | 1,492,029 | +0.60(+1.61%) |
Jul 02, 2014 | 37.40 | 37.95 | 37.40 | 37.50 | 1,026,756 | +0.07(+0.19%) |
Jul 01, 2014 | 37.32 | 37.98 | 37.19 | 37.43 | 2,156,665 | +0.41(+1.12%) |
Jun 30, 2014 | 36.92 | 37.31 | 36.68 | 37.01 | 1,473,233 | -0.01(-0.02%) |
Jun 27, 2014 | 36.27 | 37.28 | 36.21 | 37.02 | 2,883,724 | +1.04(+2.90%) |
Jun 26, 2014 | 35.73 | 36.01 | 35.43 | 35.98 | 714,929 | +0.35(+0.99%) |
Jun 25, 2014 | 35.60 | 36.00 | 35.37 | 35.63 | 1,265,031 | -0.10(-0.28%) |
Jun 24, 2014 | 36.12 | 36.55 | 35.68 | 35.73 | 1,287,971 | -0.54(-1.49%) |
Jun 23, 2014 | 36.35 | 36.61 | 36.14 | 36.27 | 1,401,648 | +0.07(+0.20%) |
Jun 20, 2014 | 35.33 | 36.26 | 35.15 | 36.19 | 3,529,109 | +1.10(+3.13%) |
Jun 19, 2014 | 34.90 | 35.31 | 34.83 | 35.10 | 1,993,449 | +0.44(+1.27%) |
Jun 18, 2014 | 34.71 | 34.78 | 34.21 | 34.65 | 2,179,833 | -0.06(-0.18%) |
Jun 17, 2014 | 34.56 | 34.94 | 34.29 | 34.72 | 2,023,754 | +0.16(+0.47%) |
Jun 16, 2014 | 34.41 | 34.99 | 34.34 | 34.56 | 1,612,786 | +0.06(+0.18%) |
Jun 13, 2014 | 35.17 | 35.33 | 34.39 | 34.49 | 2,511,845 | -0.68(-1.95%) |
Jun 12, 2014 | 36.22 | 36.30 | 34.92 | 35.18 | 1,615,149 | -1.14(-3.15%) |
Jun 11, 2014 | 36.62 | 36.64 | 35.94 | 36.32 | 1,317,758 | -0.57(-1.54%) |
Jun 10, 2014 | 37.28 | 37.46 | 36.85 | 36.89 | 1,098,560 | +0.16(+0.44%) |
Jun 06, 2014 | 36.43 | 37.31 | 36.42 | 36.73 | 2,812,922 | +0.33(+0.92%) |
Jun 05, 2014 | 35.44 | 36.69 | 35.39 | 36.39 | 1,525,563 | +0.95(+2.69%) |
Jun 04, 2014 | 35.12 | 35.68 | 35.00 | 35.44 | 1,268,248 | +0.13(+0.36%) |
Jun 03, 2014 | 34.91 | 35.46 | 34.87 | 35.31 | 1,251,459 | +0.14(+0.41%) |
Jun 02, 2014 | 34.59 | 35.18 | 34.33 | 35.17 | 1,425,368 | +0.58(+1.66%) |
May 30, 2014 | 35.40 | 35.40 | 34.40 | 34.59 | 1,772,000 | -0.92(-2.58%) |
May 29, 2014 | 35.35 | 35.62 | 35.13 | 35.51 | 1,234,686 | +0.31(+0.87%) |
May 28, 2014 | 35.31 | 35.62 | 35.11 | 35.21 | 1,535,749 | -0.13(-0.38%) |
May 27, 2014 | 35.78 | 36.06 | 35.30 | 35.34 | 1,419,712 | -0.09(-0.25%) |
May 23, 2014 | 35.11 | 35.43 | 35.43 | 35.43 | 1,094,308 | +0.33(+0.95%) |
May 22, 2014 | 35.15 | 35.30 | 34.89 | 35.10 | 1,032,127 | -0.01(-0.03%) |
May 21, 2014 | 35.37 | 35.52 | 34.88 | 35.11 | 1,196,201 | -0.15(-0.43%) |
May 20, 2014 | 36.05 | 36.18 | 35.04 | 35.26 | 1,420,308 | -0.99(-2.73%) |
May 19, 2014 | 35.44 | 36.34 | 35.26 | 36.25 | 1,290,259 | +0.67(+1.87%) |
May 16, 2014 | 35.42 | 35.72 | 35.02 | 35.58 | 1,337,542 | +0.12(+0.33%) |
May 15, 2014 | 35.99 | 36.00 | 34.69 | 35.47 | 1,785,515 | -0.74(-2.04%) |
May 14, 2014 | 36.77 | 36.77 | 36.06 | 36.20 | 1,252,245 | -0.58(-1.59%) |
May 13, 2014 | 37.02 | 37.36 | 36.66 | 36.79 | 865,345 | -0.21(-0.56%) |
May 12, 2014 | 36.06 | 37.22 | 36.00 | 37.00 | 1,301,042 | +1.39(+3.92%) |
May 09, 2014 | 35.77 | 35.99 | 35.39 | 35.60 | 1,146,380 | -0.32(-0.90%) |
May 08, 2014 | 35.72 | 36.64 | 35.70 | 35.92 | 1,388,147 | +0.03(+0.08%) |
May 07, 2014 | 35.90 | 35.92 | 35.17 | 35.90 | 2,437,547 | +0.09(+0.25%) |
May 06, 2014 | 35.93 | 36.37 | 35.58 | 35.81 | 1,745,292 | -0.38(-1.04%) |
May 05, 2014 | 36.16 | 36.62 | 35.65 | 36.19 | 2,279,819 | -0.58(-1.57%) |
May 02, 2014 | 38.67 | 38.67 | 36.51 | 36.76 | 3,641,505 | -1.75(-4.55%) |