Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.97 | 35.00 | 33.56 | 34.52 | 16,199,222 | +0.50(+1.48%) |
Jul 30, 2014 | 33.99 | 34.62 | 33.71 | 34.02 | 14,759,222 | +0.14(+0.42%) |
Jul 29, 2014 | 33.85 | 34.25 | 33.59 | 33.88 | 14,606,406 | +0.55(+1.65%) |
Jul 28, 2014 | 33.44 | 33.60 | 32.88 | 33.33 | 9,752,824 | -0.11(-0.33%) |
Jul 25, 2014 | 33.15 | 33.46 | 32.93 | 33.44 | 7,472,416 | +0.35(+1.07%) |
Jul 24, 2014 | 32.89 | 33.37 | 32.76 | 33.08 | 8,295,414 | +0.22(+0.68%) |
Jul 23, 2014 | 32.63 | 33.10 | 32.48 | 32.86 | 8,946,226 | +0.33(+1.02%) |
Jul 22, 2014 | 32.77 | 32.96 | 32.51 | 32.53 | 9,938,554 | +0.03(+0.08%) |
Jul 21, 2014 | 33.14 | 33.15 | 32.46 | 32.50 | 11,595,962 | -0.67(-2.03%) |
Jul 18, 2014 | 33.33 | 33.39 | 33.13 | 33.17 | 9,911,120 | -0.02(-0.06%) |
Jul 17, 2014 | 33.80 | 34.07 | 33.14 | 33.19 | 10,932,243 | -0.83(-2.44%) |
Jul 16, 2014 | 34.28 | 34.43 | 33.74 | 34.02 | 10,755,808 | -0.15(-0.44%) |
Jul 15, 2014 | 33.46 | 34.53 | 33.46 | 34.17 | 19,792,824 | +0.24(+0.70%) |
Jul 14, 2014 | 34.25 | 34.29 | 33.77 | 33.93 | 9,059,390 | -0.12(-0.36%) |
Jul 11, 2014 | 33.50 | 34.11 | 33.34 | 34.05 | 10,855,935 | +0.61(+1.83%) |
Jul 10, 2014 | 33.18 | 33.50 | 32.91 | 33.44 | 10,944,281 | -0.05(-0.14%) |
Jul 09, 2014 | 33.58 | 33.70 | 32.83 | 33.49 | 13,385,809 | +0.07(+0.22%) |
Jul 08, 2014 | 34.11 | 34.22 | 33.34 | 33.42 | 14,710,016 | -0.75(-2.19%) |
Jul 07, 2014 | 34.52 | 34.69 | 34.13 | 34.16 | 8,674,313 | -0.50(-1.43%) |
Jul 03, 2014 | 34.64 | 34.66 | 34.66 | 34.66 | 6,381,510 | +0.12(+0.33%) |
Jul 02, 2014 | 34.36 | 34.73 | 34.12 | 34.54 | 12,174,543 | +0.35(+1.01%) |
Jul 01, 2014 | 34.18 | 34.73 | 33.99 | 34.20 | 21,474,110 | +0.15(+0.44%) |
Jun 30, 2014 | 35.22 | 35.22 | 34.01 | 34.05 | 19,716,704 | -1.07(-3.04%) |
Jun 27, 2014 | 35.47 | 35.67 | 34.82 | 35.11 | 15,720,794 | -0.41(-1.15%) |
Jun 26, 2014 | 35.24 | 35.98 | 34.92 | 35.52 | 22,469,526 | +0.63(+1.79%) |
Jun 25, 2014 | 35.20 | 35.49 | 34.00 | 34.90 | 64,604,252 | -3.15(-8.29%) |
Jun 24, 2014 | 38.95 | 39.50 | 37.96 | 38.05 | 9,631,941 | -0.90(-2.30%) |
Jun 23, 2014 | 39.08 | 39.34 | 38.78 | 38.95 | 6,486,692 | -0.03(-0.09%) |
Jun 20, 2014 | 38.88 | 39.03 | 38.54 | 38.98 | 9,822,009 | +0.18(+0.47%) |
Jun 19, 2014 | 37.97 | 38.83 | 37.94 | 38.80 | 12,263,388 | +0.99(+2.61%) |
Jun 18, 2014 | 36.82 | 37.84 | 36.54 | 37.81 | 10,030,857 | +1.04(+2.83%) |
Jun 17, 2014 | 36.26 | 36.80 | 36.02 | 36.77 | 6,727,496 | +0.52(+1.42%) |
Jun 16, 2014 | 36.50 | 36.56 | 36.12 | 36.26 | 7,084,699 | -0.27(-0.73%) |
Jun 13, 2014 | 36.68 | 36.72 | 36.31 | 36.52 | 5,773,699 | -0.05(-0.13%) |
Jun 12, 2014 | 36.29 | 36.66 | 35.96 | 36.57 | 13,316,258 | +0.42(+1.17%) |
Jun 11, 2014 | 36.11 | 36.46 | 35.85 | 36.15 | 10,684,387 | -0.07(-0.21%) |
Jun 10, 2014 | 37.07 | 37.15 | 36.18 | 36.22 | 12,072,473 | -1.30(-3.48%) |
Jun 06, 2014 | 37.89 | 37.91 | 37.47 | 37.53 | 4,523,982 | -0.29(-0.75%) |
Jun 05, 2014 | 37.30 | 37.91 | 36.94 | 37.81 | 7,676,230 | +0.74(+2.00%) |
Jun 04, 2014 | 37.48 | 37.62 | 36.89 | 37.07 | 9,723,964 | -0.58(-1.53%) |
Jun 03, 2014 | 38.23 | 38.28 | 37.51 | 37.65 | 8,288,142 | -0.75(-1.96%) |
Jun 02, 2014 | 38.31 | 38.48 | 37.76 | 38.40 | 4,536,865 | +0.31(+0.82%) |
May 30, 2014 | 38.41 | 38.77 | 37.84 | 38.09 | 7,600,483 | -0.40(-1.04%) |
May 29, 2014 | 37.87 | 38.53 | 37.70 | 38.49 | 7,238,736 | +0.65(+1.71%) |
May 28, 2014 | 36.64 | 38.14 | 36.57 | 37.85 | 13,326,457 | +1.33(+3.63%) |
May 27, 2014 | 37.17 | 37.19 | 36.48 | 36.52 | 9,873,224 | -0.54(-1.47%) |
May 23, 2014 | 37.06 | 37.06 | 37.06 | 37.06 | 6,165,938 | -0.19(-0.50%) |
May 22, 2014 | 36.89 | 37.36 | 36.85 | 37.25 | 3,686,964 | +0.40(+1.08%) |
May 21, 2014 | 37.52 | 37.64 | 36.57 | 36.85 | 11,918,161 | -0.47(-1.26%) |
May 20, 2014 | 37.53 | 38.15 | 37.21 | 37.32 | 8,273,174 | -0.24(-0.63%) |
May 19, 2014 | 37.27 | 37.91 | 37.18 | 37.56 | 6,418,881 | +0.29(+0.77%) |
May 16, 2014 | 37.59 | 37.65 | 37.15 | 37.28 | 10,008,265 | -0.49(-1.31%) |
May 15, 2014 | 38.07 | 38.11 | 37.38 | 37.77 | 7,762,092 | -0.47(-1.22%) |
May 14, 2014 | 38.26 | 38.96 | 37.69 | 38.24 | 8,770,641 | +0.10(+0.27%) |
May 13, 2014 | 38.34 | 38.53 | 37.66 | 38.13 | 9,653,286 | +0.06(+0.16%) |
May 12, 2014 | 38.02 | 38.70 | 37.94 | 38.07 | 8,535,823 | +0.24(+0.63%) |
May 09, 2014 | 38.51 | 38.51 | 37.34 | 37.84 | 9,770,745 | -0.60(-1.55%) |
May 08, 2014 | 39.02 | 39.58 | 38.28 | 38.43 | 7,072,910 | -0.68(-1.75%) |
May 07, 2014 | 39.70 | 39.71 | 38.60 | 39.12 | 10,775,699 | -0.47(-1.18%) |
May 06, 2014 | 39.74 | 40.38 | 39.50 | 39.58 | 11,097,612 | +0.17(+0.43%) |
May 05, 2014 | 38.97 | 39.49 | 38.56 | 39.41 | 9,730,117 | +0.24(+0.60%) |
May 02, 2014 | 39.05 | 39.97 | 38.84 | 39.18 | 9,757,615 | +0.14(+0.35%) |