Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 33.55 | 33.90 | 32.17 | 32.22 | 22,896,020 | -2.40(-6.94%) |
Jul 30, 2014 | 34.95 | 35.09 | 34.20 | 34.62 | 21,071,936 | +0.43(+1.27%) |
Jul 29, 2014 | 34.31 | 34.90 | 33.95 | 34.19 | 17,683,540 | +0.20(+0.60%) |
Jul 28, 2014 | 34.64 | 34.72 | 33.23 | 33.99 | 16,935,282 | -0.47(-1.36%) |
Jul 25, 2014 | 34.60 | 34.85 | 34.11 | 34.45 | 16,672,012 | -1.01(-2.84%) |
Jul 24, 2014 | 35.94 | 36.36 | 35.15 | 35.46 | 16,233,253 | -0.20(-0.55%) |
Jul 23, 2014 | 35.80 | 36.15 | 35.32 | 35.66 | 18,432,126 | +0.13(+0.38%) |
Jul 22, 2014 | 35.27 | 35.97 | 35.04 | 35.53 | 17,116,716 | +0.86(+2.49%) |
Jul 21, 2014 | 34.40 | 34.85 | 33.95 | 34.66 | 16,801,660 | -0.41(-1.16%) |
Jul 18, 2014 | 33.71 | 35.26 | 33.50 | 35.07 | 17,587,720 | +1.54(+4.60%) |
Jul 17, 2014 | 34.46 | 35.15 | 33.28 | 33.52 | 25,513,538 | -1.66(-4.73%) |
Jul 16, 2014 | 35.84 | 35.93 | 34.76 | 35.19 | 21,111,238 | -0.24(-0.68%) |
Jul 15, 2014 | 36.42 | 36.77 | 34.79 | 35.43 | 31,038,120 | -1.07(-2.92%) |
Jul 14, 2014 | 37.18 | 37.22 | 36.24 | 36.50 | 18,760,002 | +0.54(+1.49%) |
Jul 11, 2014 | 36.04 | 36.23 | 35.41 | 35.96 | 17,605,212 | -0.14(-0.40%) |
Jul 10, 2014 | 35.00 | 36.87 | 34.88 | 36.10 | 24,051,650 | -1.18(-3.16%) |
Jul 09, 2014 | 37.48 | 37.86 | 36.85 | 37.28 | 17,122,022 | +0.07(+0.19%) |
Jul 08, 2014 | 38.34 | 38.51 | 36.55 | 37.21 | 21,597,424 | -1.38(-3.59%) |
Jul 07, 2014 | 40.25 | 40.27 | 38.51 | 38.59 | 20,532,694 | -2.03(-4.99%) |
Jul 03, 2014 | 40.42 | 40.62 | 40.62 | 40.62 | 8,404,132 | +0.69(+1.73%) |
Jul 02, 2014 | 40.40 | 40.80 | 39.72 | 39.93 | 12,293,505 | -0.50(-1.23%) |
Jul 01, 2014 | 39.63 | 41.32 | 39.57 | 40.43 | 17,154,858 | +1.21(+3.09%) |
Jun 30, 2014 | 38.62 | 39.26 | 38.26 | 39.22 | 13,179,844 | +0.48(+1.25%) |
Jun 27, 2014 | 37.52 | 38.88 | 37.48 | 38.73 | 14,342,217 | +0.77(+2.02%) |
Jun 26, 2014 | 38.25 | 38.25 | 37.06 | 37.97 | 16,368,360 | -0.22(-0.57%) |
Jun 25, 2014 | 36.56 | 38.20 | 36.56 | 38.18 | 14,971,905 | +0.90(+2.42%) |
Jun 24, 2014 | 38.17 | 39.31 | 37.14 | 37.28 | 22,882,850 | -1.19(-3.08%) |
Jun 23, 2014 | 38.94 | 38.97 | 38.14 | 38.47 | 12,465,949 | -0.24(-0.62%) |
Jun 20, 2014 | 38.30 | 38.72 | 38.02 | 38.71 | 11,101,705 | +0.38(+0.99%) |
Jun 19, 2014 | 38.62 | 38.67 | 37.58 | 38.33 | 17,770,002 | +0.15(+0.39%) |
Jun 18, 2014 | 37.39 | 38.25 | 37.02 | 38.18 | 17,434,228 | +0.70(+1.86%) |
Jun 17, 2014 | 36.55 | 37.89 | 36.34 | 37.48 | 21,169,170 | +0.83(+2.26%) |
Jun 16, 2014 | 36.07 | 36.67 | 35.72 | 36.65 | 17,194,664 | +0.46(+1.28%) |
Jun 13, 2014 | 36.22 | 36.45 | 35.31 | 36.19 | 15,810,142 | +0.23(+0.64%) |
Jun 12, 2014 | 36.36 | 36.47 | 35.54 | 35.96 | 17,270,764 | -0.66(-1.80%) |
Jun 11, 2014 | 36.59 | 36.88 | 36.00 | 36.62 | 17,312,058 | -0.55(-1.49%) |
Jun 10, 2014 | 37.15 | 37.34 | 36.54 | 37.18 | 14,205,361 | +0.71(+1.94%) |
Jun 06, 2014 | 35.89 | 36.54 | 35.75 | 36.47 | 16,369,890 | +1.04(+2.94%) |
Jun 05, 2014 | 33.62 | 35.52 | 33.06 | 35.42 | 24,511,256 | +2.08(+6.22%) |
Jun 04, 2014 | 32.52 | 33.46 | 32.25 | 33.35 | 11,840,764 | +0.39(+1.20%) |
Jun 03, 2014 | 32.67 | 33.30 | 32.20 | 32.95 | 14,617,610 | -0.25(-0.76%) |
Jun 02, 2014 | 33.95 | 33.96 | 32.40 | 33.21 | 15,681,128 | -0.53(-1.57%) |
May 30, 2014 | 34.18 | 34.25 | 33.29 | 33.74 | 14,746,795 | -0.45(-1.31%) |
May 29, 2014 | 34.18 | 34.39 | 33.61 | 34.18 | 12,977,324 | +0.33(+0.98%) |
May 28, 2014 | 34.18 | 34.30 | 33.46 | 33.85 | 13,517,956 | -0.59(-1.71%) |
May 27, 2014 | 33.62 | 34.61 | 33.58 | 34.44 | 16,690,575 | +1.49(+4.51%) |
May 23, 2014 | 31.84 | 32.95 | 32.95 | 32.95 | 13,690,247 | +0.85(+2.64%) |
May 22, 2014 | 31.24 | 32.17 | 30.96 | 32.11 | 12,291,914 | +1.17(+3.77%) |
May 21, 2014 | 31.02 | 31.38 | 30.09 | 30.94 | 21,306,588 | +0.44(+1.46%) |
May 20, 2014 | 31.71 | 31.74 | 29.96 | 30.49 | 29,449,824 | -1.47(-4.59%) |
May 19, 2014 | 30.71 | 32.20 | 30.44 | 31.96 | 16,968,030 | +1.01(+3.27%) |
May 16, 2014 | 30.45 | 31.00 | 29.70 | 30.95 | 18,544,450 | +0.53(+1.74%) |
May 15, 2014 | 30.59 | 30.68 | 29.20 | 30.42 | 26,376,278 | -0.61(-1.96%) |
May 14, 2014 | 32.33 | 32.35 | 30.87 | 31.03 | 20,891,196 | -1.61(-4.94%) |
May 13, 2014 | 33.47 | 33.88 | 32.54 | 32.64 | 16,986,044 | -0.93(-2.77%) |
May 12, 2014 | 32.01 | 34.01 | 31.86 | 33.57 | 18,254,720 | +2.13(+6.77%) |
May 09, 2014 | 30.36 | 31.48 | 30.01 | 31.44 | 19,112,482 | +0.79(+2.58%) |
May 08, 2014 | 31.47 | 32.51 | 30.35 | 30.65 | 23,082,332 | -0.91(-2.89%) |
May 07, 2014 | 31.66 | 31.86 | 30.13 | 31.56 | 23,465,212 | +0.03(+0.11%) |
May 06, 2014 | 32.72 | 32.99 | 31.46 | 31.53 | 16,151,635 | -1.60(-4.83%) |
May 05, 2014 | 32.43 | 33.38 | 31.95 | 33.13 | 14,142,631 | -0.15(-0.45%) |
May 02, 2014 | 33.33 | 34.22 | 32.96 | 33.28 | 15,912,951 | +0.17(+0.52%) |