Campbell Soup (NY: CPB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	36.38	37.83	36.25	36.67	5,942,291	+0.49(+1.36%)
Jun 29, 2015	36.55	36.68	36.15	36.18	1,427,280	-0.65(-1.76%)
Jun 26, 2015	36.80	36.96	36.69	36.82	1,120,945	+0.12(+0.31%)
Jun 25, 2015	37.15	37.15	36.69	36.71	1,278,058	-0.24(-0.65%)
Jun 24, 2015	37.15	37.23	36.84	36.95	1,193,400	-0.22(-0.58%)
Jun 23, 2015	37.22	37.25	37.03	37.16	1,126,960	-0.01(-0.02%)
Jun 22, 2015	37.32	37.49	37.16	37.17	1,084,808	+0.02(+0.06%)
Jun 19, 2015	37.14	37.38	37.12	37.15	2,018,540	+0.02(+0.06%)
Jun 18, 2015	36.87	37.27	36.78	37.12	1,465,008	+0.37(+1.01%)
Jun 17, 2015	36.58	36.87	36.39	36.75	1,331,572	+0.16(+0.44%)
Jun 16, 2015	35.71	36.65	35.66	36.59	2,076,146	+0.94(+2.63%)
Jun 15, 2015	35.73	35.92	35.63	35.65	1,212,293	-0.31(-0.86%)
Jun 12, 2015	35.98	36.02	35.84	35.96	795,622	-0.08(-0.21%)
Jun 11, 2015	36.06	36.22	36.01	36.04	902,696	-0.01(-0.02%)
Jun 10, 2015	35.87	36.17	35.83	36.05	1,327,415	+0.21(+0.58%)
Jun 09, 2015	35.67	35.96	35.54	35.84	1,353,951	+0.22(+0.63%)
Jun 08, 2015	35.85	35.87	35.46	35.62	1,489,637	-0.20(-0.56%)
Jun 05, 2015	36.10	36.13	35.51	35.82	3,329,573	-0.41(-1.13%)
Jun 04, 2015	36.34	36.47	36.18	36.22	1,709,271	-0.24(-0.65%)
Jun 03, 2015	36.82	36.82	36.34	36.46	2,570,929	-0.22(-0.61%)
Jun 02, 2015	37.09	37.11	36.61	36.68	4,044,261	-0.50(-1.35%)
Jun 01, 2015	37.19	37.23	37.03	37.19	2,329,930	-0.02(-0.04%)
May 29, 2015	37.24	37.24	37.00	37.20	2,909,967	-0.04(-0.10%)
May 28, 2015	36.99	37.24	36.86	37.24	1,931,316	+0.21(+0.56%)
May 27, 2015	36.76	37.06	36.58	37.03	2,410,440	+0.29(+0.80%)
May 26, 2015	36.78	36.93	36.59	36.74	2,628,523	-0.13(-0.35%)
May 22, 2015	36.82	36.87	36.87	36.87	4,113,262	+0.75(+2.09%)
May 21, 2015	35.88	36.20	35.80	36.12	3,115,401	+0.18(+0.49%)
May 20, 2015	36.03	36.18	35.87	35.94	2,204,627	-0.02(-0.04%)
May 19, 2015	35.99	36.11	35.77	35.95	2,087,217	-0.05(-0.15%)
May 18, 2015	35.92	36.11	35.81	36.01	1,725,232	-0.05(-0.13%)
May 15, 2015	35.79	36.15	35.78	36.05	1,678,894	+0.28(+0.80%)
May 14, 2015	35.52	35.81	35.51	35.77	1,190,908	+0.52(+1.46%)
May 13, 2015	35.36	35.54	35.20	35.25	1,148,713	-0.09(-0.26%)
May 12, 2015	35.14	35.41	34.97	35.35	885,796	+0.10(+0.28%)
May 11, 2015	35.25	35.52	35.09	35.25	795,611	-0.02(-0.07%)
May 08, 2015	35.38	35.38	35.16	35.27	1,730,276	+0.27(+0.77%)
May 07, 2015	34.69	35.18	34.59	35.00	1,282,514	+0.22(+0.62%)
May 06, 2015	34.92	35.08	34.57	34.78	1,565,469	-0.15(-0.42%)
May 05, 2015	35.18	35.35	34.85	34.93	1,960,578	-0.27(-0.77%)
May 04, 2015	35.02	35.37	34.94	35.20	1,618,741	+0.15(+0.42%)
May 01, 2015	34.51	35.09	34.45	35.05	2,572,265	+0.65(+1.88%)
Apr 30, 2015	34.56	34.68	34.32	34.41	1,551,027	-0.18(-0.51%)
Apr 29, 2015	34.98	35.03	34.51	34.58	1,323,596	-0.41(-1.17%)
Apr 28, 2015	35.08	35.18	34.90	34.99	1,132,376	-0.10(-0.28%)
Apr 27, 2015	35.25	35.26	34.95	35.09	896,156	-0.16(-0.46%)
Apr 24, 2015	35.46	35.58	35.21	35.25	1,019,083	-0.20(-0.56%)
Apr 23, 2015	35.32	35.75	35.22	35.45	1,211,667	-0.03(-0.09%)
Apr 22, 2015	35.45	35.68	35.34	35.48	1,452,347	+0.05(+0.13%)
Apr 21, 2015	35.72	35.79	35.38	35.44	1,411,814	-0.27(-0.75%)
Apr 20, 2015	35.61	35.88	35.57	35.71	1,535,826	+0.16(+0.45%)
Apr 17, 2015	35.62	35.70	35.34	35.55	1,661,362	-0.25(-0.69%)
Apr 16, 2015	35.85	35.93	35.67	35.79	1,367,556	-0.05(-0.13%)
Apr 15, 2015	36.03	36.09	35.77	35.84	1,612,635	+0.05(+0.13%)
Apr 14, 2015	35.52	35.92	35.35	35.79	1,159,643	+0.30(+0.85%)
Apr 13, 2015	35.17	35.54	35.17	35.49	1,732,136	+0.23(+0.65%)
Apr 10, 2015	35.56	35.62	35.17	35.26	1,904,736	-0.30(-0.84%)
Apr 09, 2015	35.49	35.63	35.22	35.56	1,773,999	+0.22(+0.64%)
Apr 08, 2015	35.29	35.38	35.01	35.34	1,725,598	+0.08(+0.24%)
Apr 07, 2015	35.63	35.69	35.15	35.25	1,820,522	-0.41(-1.16%)
Apr 06, 2015	35.57	35.99	35.57	35.67	1,702,029	+0.02(+0.06%)
Apr 02, 2015	35.67	35.64	35.64	35.64	1,297,677	+0.05(+0.13%)
Apr 01, 2015	35.56	35.62	35.18	35.60	1,725,284	+0.02(+0.04%)
Mar 31, 2015	35.44	35.80	35.44	35.58	2,279,228	+0.08(+0.22%)
Mar 30, 2015	35.10	35.56	34.93	35.50	2,075,569	+0.43(+1.22%)
Mar 27, 2015	34.54	35.10	34.48	35.08	1,909,050	+0.65(+1.89%)
Mar 26, 2015	34.67	34.79	34.38	34.43	2,987,834	-0.28(-0.79%)
Mar 25, 2015	34.95	34.98	34.17	34.70	5,931,331	+0.01(+0.02%)
Mar 24, 2015	34.95	35.24	34.69	34.69	2,085,856	-0.23(-0.66%)
Mar 23, 2015	35.01	35.18	34.90	34.92	1,459,849	-0.05(-0.13%)
Mar 20, 2015	34.69	35.13	34.66	34.97	2,622,400	+0.34(+0.99%)
Mar 19, 2015	34.69	34.86	34.50	34.63	1,205,178	-0.11(-0.31%)
Mar 18, 2015	34.46	34.84	33.98	34.73	1,869,459	+0.21(+0.62%)
Mar 17, 2015	34.40	34.67	34.40	34.52	1,002,034	-0.08(-0.22%)
Mar 16, 2015	34.69	34.88	34.51	34.60	1,988,279	-0.05(-0.15%)
Mar 13, 2015	34.50	34.69	34.16	34.65	2,303,079	+0.04(+0.11%)
Mar 12, 2015	34.26	34.65	34.22	34.61	1,183,538	+0.44(+1.30%)
Mar 11, 2015	34.53	34.63	34.03	34.17	1,940,084	-0.34(-1.00%)
Mar 10, 2015	34.63	34.77	34.50	34.51	1,584,517	-0.26(-0.75%)
Mar 09, 2015	34.62	34.81	34.41	34.77	1,425,701	+0.30(+0.86%)
Mar 06, 2015	35.16	35.19	34.33	34.47	2,808,974	-0.90(-2.55%)
Mar 05, 2015	35.44	35.47	35.18	35.37	1,370,198	-0.02(-0.06%)
Mar 04, 2015	35.85	35.89	35.30	35.40	1,793,192	-0.49(-1.36%)
Mar 03, 2015	35.70	35.91	35.52	35.89	2,598,360	+0.15(+0.43%)
Mar 02, 2015	35.61	35.76	35.35	35.73	2,452,714	+0.12(+0.34%)
Feb 27, 2015	35.54	35.71	35.44	35.61	2,211,988	+0.09(+0.26%)
Feb 26, 2015	36.04	36.04	35.44	35.52	3,767,536	-0.54(-1.48%)
Feb 25, 2015	35.48	36.09	35.29	36.06	2,857,417	-0.04(-0.11%)
Feb 24, 2015	36.04	36.19	35.86	36.09	2,716,129	+0.01(+0.02%)
Feb 23, 2015	35.65	36.15	35.58	36.09	2,765,758	+0.44(+1.22%)
Feb 20, 2015	35.57	35.85	35.47	35.65	4,415,598	+0.01(+0.02%)
Feb 19, 2015	36.06	36.17	35.59	35.64	3,429,404	-0.53(-1.46%)
Feb 18, 2015	35.92	36.28	35.86	36.17	3,299,373	+0.32(+0.90%)
Feb 17, 2015	35.65	35.91	35.47	35.85	1,663,179	+0.02(+0.04%)
Feb 13, 2015	35.15	35.83	35.83	35.83	3,326,679	-0.64(-1.76%)
Feb 12, 2015	36.38	36.59	36.35	36.48	1,450,248	-0.08(-0.23%)
Feb 11, 2015	36.74	36.77	36.21	36.56	1,284,585	-0.15(-0.42%)
Feb 10, 2015	36.52	36.79	36.26	36.71	1,326,079	+0.37(+1.01%)
Feb 09, 2015	36.69	36.69	36.23	36.35	2,469,965	-0.43(-1.16%)
Feb 06, 2015	36.49	36.92	36.27	36.77	2,203,523	+0.15(+0.40%)
Feb 05, 2015	36.38	36.66	36.14	36.63	1,745,779	+0.37(+1.03%)
Feb 04, 2015	35.66	36.44	35.60	36.25	3,284,392	+0.52(+1.45%)
Feb 03, 2015	35.60	35.76	35.44	35.73	2,768,218	+0.32(+0.91%)
Feb 02, 2015	34.92	35.44	34.50	35.41	1,988,001	+0.45(+1.29%)
Jan 30, 2015	35.25	35.34	34.88	34.96	2,615,424	-0.55(-1.55%)
Jan 29, 2015	35.00	35.55	34.76	35.51	1,972,911	+0.49(+1.40%)
Jan 28, 2015	35.73	35.92	34.99	35.02	1,958,236	-0.56(-1.57%)
Jan 27, 2015	35.44	35.73	35.41	35.58	1,693,199	-0.16(-0.45%)
Jan 26, 2015	35.66	35.80	35.40	35.74	1,343,664	+0.05(+0.13%)
Jan 23, 2015	36.12	36.13	35.65	35.70	2,024,397	-0.56(-1.54%)
Jan 22, 2015	36.12	36.27	35.85	36.25	1,487,120	+0.24(+0.68%)
Jan 21, 2015	35.83	36.19	35.63	36.01	2,208,444	+0.13(+0.36%)
Jan 20, 2015	35.66	35.93	35.43	35.88	1,677,301	+0.30(+0.84%)
Jan 16, 2015	35.27	35.60	35.08	35.58	2,139,440	+0.35(+1.00%)
Jan 15, 2015	35.08	35.51	34.92	35.23	2,148,653	+0.39(+1.12%)
Jan 14, 2015	34.56	34.86	34.51	34.84	2,802,184	+0.04(+0.11%)
Jan 13, 2015	34.97	35.33	34.62	34.80	3,033,703	-0.02(-0.04%)
Jan 12, 2015	34.28	34.92	34.28	34.82	3,306,379	+0.11(+0.33%)
Jan 09, 2015	34.84	34.95	34.55	34.70	1,681,052	-0.10(-0.29%)
Jan 08, 2015	34.42	34.86	34.33	34.80	2,282,518	+0.69(+2.02%)
Jan 07, 2015	33.26	34.35	33.09	34.11	4,386,884	+1.44(+4.41%)
Jan 06, 2015	32.98	33.12	32.56	32.67	2,861,791	-0.22(-0.67%)
Jan 05, 2015	33.19	33.34	32.89	32.89	1,781,378	-0.51(-1.52%)
Jan 02, 2015	33.47	33.60	33.25	33.40	1,366,461	+0.00(+0.00%)
Dec 31, 2014	33.85	33.40	33.40	33.40	1,309,911	-0.45(-1.32%)
Dec 30, 2014	33.87	34.11	33.80	33.85	756,502	-0.20(-0.58%)
Dec 29, 2014	33.95	34.21	33.83	34.04	1,243,839	+0.02(+0.04%)
Dec 26, 2014	33.92	34.10	33.82	34.03	678,507	+0.20(+0.58%)
Dec 24, 2014	33.91	33.83	33.83	33.83	367,165	-0.04(-0.11%)
Dec 23, 2014	33.93	34.01	33.79	33.87	1,177,715	+0.09(+0.27%)
Dec 22, 2014	33.73	33.91	33.66	33.78	1,204,742	+0.15(+0.45%)
Dec 19, 2014	33.57	33.84	33.38	33.63	2,528,178	+0.19(+0.57%)
Dec 18, 2014	33.07	33.44	33.00	33.44	3,171,365	+0.66(+2.01%)
Dec 17, 2014	32.58	33.07	32.53	32.78	3,743,199	+0.35(+1.08%)
Dec 16, 2014	32.69	33.17	32.41	32.43	1,863,543	-0.27(-0.84%)
Dec 15, 2014	33.28	33.46	32.57	32.70	2,384,437	-0.51(-1.53%)
Dec 12, 2014	33.49	33.76	33.20	33.21	1,272,609	-0.51(-1.51%)
Dec 11, 2014	33.47	33.91	33.40	33.72	1,104,342	+0.27(+0.79%)
Dec 10, 2014	33.59	33.89	33.41	33.45	1,939,659	-0.13(-0.38%)
Dec 09, 2014	33.32	33.67	33.16	33.58	2,714,800	+0.07(+0.20%)
Dec 08, 2014	33.15	33.53	33.09	33.51	2,792,570	+0.38(+1.15%)
Dec 05, 2014	33.10	33.18	32.89	33.13	3,222,465	+0.00(+0.00%)
Dec 04, 2014	33.35	33.47	32.95	33.13	4,376,120	-0.11(-0.32%)
Dec 03, 2014	33.73	33.76	32.65	33.24	7,305,020	-0.55(-1.62%)
Dec 02, 2014	34.14	34.25	33.71	33.79	3,332,769	-0.42(-1.22%)
Dec 01, 2014	34.15	34.38	34.06	34.20	2,893,771	-0.17(-0.49%)
Nov 28, 2014	33.85	34.70	33.81	34.37	1,486,423	+0.63(+1.87%)
Nov 26, 2014	33.80	33.74	33.74	33.74	2,514,955	-0.14(-0.43%)
Nov 25, 2014	33.82	34.45	33.72	33.88	4,310,228	+0.04(+0.11%)
Nov 24, 2014	34.01	34.13	33.69	33.85	1,966,932	-0.18(-0.54%)
Nov 21, 2014	34.19	34.24	33.85	34.03	1,559,866	+0.09(+0.27%)
Nov 20, 2014	33.97	34.21	33.87	33.94	1,020,502	-0.09(-0.27%)
Nov 19, 2014	33.76	34.04	33.63	34.03	1,246,678	+0.20(+0.61%)
Nov 18, 2014	33.82	33.95	33.69	33.82	1,163,341	+0.00(+0.00%)
Nov 17, 2014	33.19	33.90	33.19	33.82	1,755,399	+0.61(+1.85%)
Nov 14, 2014	33.28	33.48	33.13	33.21	1,474,725	-0.08(-0.23%)
Nov 13, 2014	33.41	33.50	33.21	33.28	1,385,204	-0.02(-0.05%)
Nov 12, 2014	33.41	33.43	33.06	33.30	2,591,450	-0.39(-1.17%)
Nov 11, 2014	33.69	33.93	33.60	33.69	996,250	+0.00(+0.00%)
Nov 10, 2014	33.55	33.74	33.37	33.69	1,268,926	+0.22(+0.66%)
Nov 07, 2014	33.74	33.85	33.29	33.47	4,193,310	-0.45(-1.32%)
Nov 06, 2014	34.19	34.31	33.76	33.92	2,444,763	-0.14(-0.40%)
Nov 05, 2014	34.06	34.15	33.88	34.06	1,361,610	+0.31(+0.92%)
Nov 04, 2014	33.68	33.97	33.62	33.75	2,128,691	+0.10(+0.29%)
Nov 03, 2014	33.41	33.72	33.41	33.65	2,157,436	+0.12(+0.36%)
Oct 31, 2014	33.79	33.79	33.44	33.53	1,381,781	+0.20(+0.59%)
Oct 30, 2014	32.84	33.45	32.84	33.33	1,120,584	+0.35(+1.06%)
Oct 29, 2014	33.19	33.27	32.68	32.98	1,142,368	-0.22(-0.66%)
Oct 28, 2014	33.20	33.28	33.06	33.20	860,188	+0.08(+0.25%)
Oct 27, 2014	32.71	33.24	32.77	33.12	1,327,335	+0.35(+1.07%)
Oct 24, 2014	32.64	32.79	32.53	32.77	869,198	+0.15(+0.47%)
Oct 23, 2014	32.76	32.81	32.58	32.62	753,949	+0.04(+0.12%)
Oct 22, 2014	32.64	32.78	32.55	32.58	1,463,005	+0.02(+0.05%)
Oct 21, 2014	32.54	32.72	32.37	32.56	1,035,704	+0.11(+0.35%)
Oct 20, 2014	31.87	32.52	31.84	32.45	1,009,667	+0.54(+1.69%)
Oct 17, 2014	31.80	32.06	31.54	31.91	1,115,034	+0.33(+1.06%)
Oct 16, 2014	31.32	31.72	31.27	31.58	1,487,747	-0.27(-0.86%)
Oct 15, 2014	31.83	32.02	31.36	31.85	1,890,081	-0.25(-0.78%)
Oct 14, 2014	31.91	32.31	31.89	32.10	1,487,882	+0.27(+0.83%)
Oct 13, 2014	31.90	32.19	31.81	31.83	1,201,281	-0.19(-0.59%)
Oct 10, 2014	31.90	32.24	31.73	32.02	2,450,841	+0.24(+0.74%)
Oct 09, 2014	32.25	32.44	31.75	31.79	1,560,098	-0.57(-1.76%)
Oct 08, 2014	31.88	32.38	31.82	32.36	1,387,040	+0.48(+1.50%)
Oct 07, 2014	31.93	32.26	31.88	31.88	1,669,746	-0.18(-0.56%)
Oct 06, 2014	32.10	32.14	31.77	32.06	973,328	+0.08(+0.24%)
Oct 03, 2014	31.78	32.02	31.68	31.98	1,142,521	+0.26(+0.83%)
Oct 02, 2014	31.81	31.98	31.59	31.72	1,592,412	-0.09(-0.28%)
Oct 01, 2014	32.03	32.14	31.80	31.81	1,727,513	-0.38(-1.19%)
Sep 30, 2014	32.20	32.36	32.02	32.20	1,222,074	-0.09(-0.28%)
Sep 29, 2014	31.95	32.29	31.95	32.29	1,147,587	+0.17(+0.54%)
Sep 26, 2014	31.97	32.14	31.80	32.11	905,314	+0.18(+0.57%)
Sep 25, 2014	32.22	32.34	31.88	31.93	955,321	-0.44(-1.37%)
Sep 24, 2014	32.03	32.55	32.03	32.38	1,268,998	+0.29(+0.92%)
Sep 23, 2014	32.23	32.31	32.06	32.08	1,062,734	-0.16(-0.49%)
Sep 22, 2014	32.48	32.54	32.16	32.24	1,209,226	-0.20(-0.63%)
Sep 19, 2014	32.84	32.88	32.42	32.44	2,273,379	-0.26(-0.78%)
Sep 18, 2014	32.66	32.76	32.47	32.70	983,452	+0.23(+0.70%)
Sep 17, 2014	32.72	32.74	32.37	32.47	1,209,311	-0.38(-1.15%)
Sep 16, 2014	32.78	33.00	32.72	32.85	740,543	+0.08(+0.23%)
Sep 15, 2014	32.72	32.78	32.47	32.78	1,005,560	+0.08(+0.23%)
Sep 12, 2014	33.17	33.22	32.61	32.70	1,145,081	-0.54(-1.63%)
Sep 11, 2014	32.64	33.25	32.60	33.24	1,551,642	+0.53(+1.61%)
Sep 10, 2014	32.60	32.86	32.41	32.72	1,120,335	+0.15(+0.46%)
Sep 09, 2014	32.63	32.64	32.34	32.56	1,472,143	-0.13(-0.39%)
Sep 08, 2014	32.72	33.10	32.32	32.69	2,893,321	-0.87(-2.58%)
Sep 05, 2014	33.37	33.54	33.19	33.56	1,178,799	+0.22(+0.66%)
Sep 04, 2014	33.51	33.66	33.26	33.34	830,336	-0.17(-0.49%)
Sep 03, 2014	33.67	33.73	33.48	33.51	902,664	-0.13(-0.38%)
Sep 02, 2014	33.72	33.98	33.48	33.63	986,449	-0.14(-0.40%)
Aug 29, 2014	33.74	33.77	33.77	33.77	955,456	+0.04(+0.11%)
Aug 28, 2014	33.52	33.74	33.49	33.73	1,003,479	+0.13(+0.38%)
Aug 27, 2014	33.47	33.61	33.46	33.60	730,813	+0.11(+0.34%)
Aug 26, 2014	33.32	33.59	33.32	33.49	686,820	+0.14(+0.41%)
Aug 25, 2014	33.32	33.38	33.08	33.36	1,965,707	+0.20(+0.59%)
Aug 22, 2014	33.49	33.63	33.11	33.16	878,826	-0.33(-0.99%)
Aug 21, 2014	33.39	33.60	33.39	33.49	632,640	+0.17(+0.52%)
Aug 20, 2014	33.23	33.40	33.13	33.32	763,344	+0.08(+0.25%)
Aug 19, 2014	33.08	33.32	33.04	33.24	570,307	+0.19(+0.57%)
Aug 18, 2014	32.96	33.33	32.90	33.05	1,376,550	+0.29(+0.90%)
Aug 15, 2014	32.99	33.08	32.53	32.75	1,128,137	-0.19(-0.57%)
Aug 14, 2014	32.83	33.02	32.81	32.94	867,030	+0.26(+0.81%)
Aug 13, 2014	32.59	32.75	32.50	32.68	652,025	+0.19(+0.58%)
Aug 12, 2014	32.44	32.55	32.37	32.49	591,205	-0.03(-0.09%)
Aug 11, 2014	32.15	32.62	32.15	32.52	1,300,339	+0.37(+1.15%)
Aug 08, 2014	31.82	32.09	31.71	32.15	883,403	+0.40(+1.26%)
Aug 07, 2014	31.93	32.01	31.65	31.75	1,082,558	-0.05(-0.14%)
Aug 06, 2014	31.43	32.03	31.39	31.80	2,215,471	+0.29(+0.93%)
Aug 05, 2014	31.72	31.83	31.46	31.50	1,475,850	-0.32(-0.99%)
Aug 04, 2014	31.65	31.84	31.54	31.82	815,984	+0.20(+0.64%)
Aug 01, 2014	31.28	31.71	31.19	31.62	1,488,118	+0.28(+0.89%)
Jul 31, 2014	32.07	32.10	31.28	31.34	1,964,366	-0.90(-2.80%)
Jul 30, 2014	32.62	32.73	32.20	32.24	1,431,102	-0.36(-1.11%)
Jul 29, 2014	32.80	32.97	32.65	32.60	1,398,459	-0.14(-0.44%)
Jul 28, 2014	32.82	33.01	32.59	32.75	1,122,729	-0.03(-0.09%)
Jul 25, 2014	32.75	32.91	32.74	32.78	1,291,279	-0.02(-0.07%)
Jul 24, 2014	33.04	33.14	32.70	32.80	2,025,905	-0.17(-0.53%)
Jul 23, 2014	33.21	33.35	32.97	32.97	971,894	-0.29(-0.86%)
Jul 22, 2014	33.19	33.36	33.19	33.26	1,293,481	-0.02(-0.05%)
Jul 21, 2014	32.89	33.41	32.80	33.27	2,180,555	+0.16(+0.48%)
Jul 18, 2014	33.05	33.12	32.76	33.11	4,007,980	+0.16(+0.48%)
Jul 17, 2014	33.48	33.50	32.93	32.96	2,050,631	-0.62(-1.84%)
Jul 16, 2014	33.26	33.72	33.09	33.57	3,492,340	+0.32(+0.95%)
Jul 15, 2014	33.54	33.81	33.19	33.26	2,728,072	-0.85(-2.50%)
Jul 14, 2014	34.24	34.34	34.03	34.11	757,796	-0.02(-0.04%)
Jul 11, 2014	34.13	34.26	34.02	34.12	918,463	+0.02(+0.04%)
Jul 10, 2014	33.85	34.15	33.82	34.11	766,725	-0.02(-0.07%)
Jul 09, 2014	34.30	34.38	34.10	34.13	983,215	-0.09(-0.26%)
Jul 08, 2014	34.45	34.66	34.18	34.22	1,706,661	-0.18(-0.53%)
Jul 07, 2014	34.47	34.61	34.31	34.40	1,085,727	-0.16(-0.46%)
Jul 03, 2014	34.56	34.56	34.56	34.56	777,478	-0.01(-0.02%)
Jul 02, 2014	34.49	34.60	34.39	34.57	992,257	+0.10(+0.28%)