Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.15 | 36.51 | 35.98 | 36.26 | 4,543,774 | -0.19(-0.52%) |
Jul 30, 2014 | 36.28 | 36.65 | 36.03 | 36.45 | 4,898,022 | -0.04(-0.11%) |
Jul 29, 2014 | 36.37 | 36.97 | 36.31 | 36.49 | 4,207,142 | -0.30(-0.82%) |
Jul 28, 2014 | 37.35 | 37.37 | 36.18 | 36.79 | 5,034,245 | -0.70(-1.87%) |
Jul 25, 2014 | 37.50 | 37.85 | 37.29 | 37.49 | 3,223,396 | -0.05(-0.13%) |
Jul 24, 2014 | 37.90 | 38.00 | 37.41 | 37.54 | 4,303,242 | -0.51(-1.34%) |
Jul 23, 2014 | 38.08 | 38.17 | 37.92 | 38.05 | 2,257,966 | +0.05(+0.13%) |
Jul 22, 2014 | 37.96 | 38.18 | 37.91 | 38.00 | 2,506,674 | +0.22(+0.58%) |
Jul 21, 2014 | 37.44 | 37.87 | 37.43 | 37.78 | 2,284,521 | +0.28(+0.75%) |
Jul 18, 2014 | 38.26 | 38.32 | 37.44 | 37.50 | 5,808,280 | -0.67(-1.76%) |
Jul 17, 2014 | 38.76 | 38.90 | 38.13 | 38.17 | 2,408,826 | -0.62(-1.60%) |
Jul 16, 2014 | 38.55 | 38.87 | 38.52 | 38.79 | 2,726,621 | +0.41(+1.07%) |
Jul 15, 2014 | 38.22 | 38.48 | 37.83 | 38.38 | 2,769,584 | +0.13(+0.34%) |
Jul 14, 2014 | 38.03 | 38.39 | 37.92 | 38.25 | 2,198,130 | +0.54(+1.43%) |
Jul 11, 2014 | 37.96 | 38.10 | 37.55 | 37.71 | 3,741,339 | -0.39(-1.02%) |
Jul 10, 2014 | 38.10 | 38.45 | 37.94 | 38.10 | 4,322,956 | -0.49(-1.27%) |
Jul 09, 2014 | 38.67 | 38.93 | 38.02 | 38.59 | 8,862,741 | +1.06(+2.82%) |
Jul 08, 2014 | 38.14 | 38.16 | 37.41 | 37.53 | 15,460,318 | -2.07(-5.23%) |
Jul 07, 2014 | 40.00 | 40.12 | 39.56 | 39.60 | 2,602,509 | -0.62(-1.54%) |
Jul 03, 2014 | 39.98 | 40.22 | 40.22 | 40.22 | 2,289,600 | +0.27(+0.68%) |
Jul 02, 2014 | 39.63 | 40.08 | 39.63 | 39.95 | 2,965,773 | +0.07(+0.18%) |
Jul 01, 2014 | 39.97 | 40.00 | 39.39 | 39.88 | 3,500,534 | -0.07(-0.18%) |
Jun 30, 2014 | 39.42 | 40.05 | 39.31 | 39.95 | 2,929,992 | +0.52(+1.32%) |
Jun 27, 2014 | 38.95 | 39.56 | 38.90 | 39.43 | 5,176,383 | +0.25(+0.64%) |
Jun 26, 2014 | 39.11 | 39.25 | 38.81 | 39.18 | 3,164,734 | -0.01(-0.03%) |
Jun 25, 2014 | 38.70 | 39.66 | 38.68 | 39.19 | 4,534,613 | -0.38(-0.96%) |
Jun 24, 2014 | 40.29 | 40.43 | 39.52 | 39.57 | 3,638,683 | -0.80(-1.98%) |
Jun 23, 2014 | 40.20 | 40.44 | 39.88 | 40.37 | 2,844,313 | +0.27(+0.67%) |
Jun 20, 2014 | 39.66 | 40.39 | 39.28 | 40.10 | 4,068,070 | +0.54(+1.37%) |
Jun 19, 2014 | 39.69 | 39.70 | 39.41 | 39.56 | 2,812,196 | -0.11(-0.28%) |
Jun 18, 2014 | 39.38 | 39.70 | 39.36 | 39.67 | 2,909,602 | +0.23(+0.58%) |
Jun 17, 2014 | 39.21 | 39.61 | 39.02 | 39.44 | 3,272,398 | +0.01(+0.03%) |
Jun 16, 2014 | 39.21 | 39.84 | 39.10 | 39.43 | 3,234,858 | +0.01(+0.03%) |
Jun 13, 2014 | 39.35 | 39.52 | 38.77 | 39.42 | 4,413,680 | +0.62(+1.60%) |
Jun 12, 2014 | 38.12 | 38.93 | 38.08 | 38.80 | 4,011,939 | +1.06(+2.81%) |
Jun 11, 2014 | 37.82 | 38.05 | 37.51 | 37.74 | 4,271,554 | -0.51(-1.33%) |
Jun 10, 2014 | 38.62 | 38.84 | 38.10 | 38.25 | 5,739,892 | -1.13(-2.87%) |
Jun 06, 2014 | 39.14 | 39.41 | 38.91 | 39.38 | 3,749,040 | +0.39(+1.00%) |
Jun 05, 2014 | 38.83 | 39.13 | 38.82 | 38.99 | 4,123,526 | +0.04(+0.10%) |
Jun 04, 2014 | 38.67 | 39.20 | 38.25 | 38.95 | 5,498,856 | -0.07(-0.18%) |
Jun 03, 2014 | 38.37 | 39.19 | 38.32 | 39.02 | 5,368,528 | +0.58(+1.51%) |
Jun 02, 2014 | 38.20 | 38.52 | 38.02 | 38.44 | 4,944,691 | +0.44(+1.16%) |
May 30, 2014 | 37.76 | 38.06 | 37.62 | 38.00 | 4,641,679 | -0.38(-0.99%) |
May 29, 2014 | 37.65 | 38.58 | 37.62 | 38.38 | 5,557,121 | +0.84(+2.24%) |
May 28, 2014 | 38.02 | 38.03 | 37.10 | 37.54 | 8,329,548 | -0.02(-0.05%) |
May 27, 2014 | 37.37 | 37.57 | 36.73 | 37.56 | 6,820,515 | +1.19(+3.27%) |
May 23, 2014 | 36.24 | 36.37 | 36.37 | 36.37 | 3,493,900 | -0.22(-0.60%) |
May 22, 2014 | 36.05 | 36.67 | 36.05 | 36.59 | 2,522,053 | +0.46(+1.27%) |
May 21, 2014 | 35.77 | 36.22 | 35.76 | 36.13 | 2,966,534 | +0.45(+1.26%) |
May 20, 2014 | 35.42 | 35.87 | 35.33 | 35.68 | 2,816,392 | +0.15(+0.42%) |
May 19, 2014 | 35.39 | 35.68 | 35.33 | 35.53 | 2,390,602 | +0.23(+0.65%) |
May 16, 2014 | 35.33 | 35.56 | 35.05 | 35.30 | 2,501,918 | -0.07(-0.20%) |
May 15, 2014 | 35.54 | 35.58 | 34.91 | 35.37 | 3,710,929 | -0.15(-0.42%) |
May 14, 2014 | 35.46 | 35.87 | 35.41 | 35.52 | 3,918,856 | +0.04(+0.11%) |
May 13, 2014 | 35.44 | 35.61 | 35.31 | 35.48 | 2,855,663 | -0.01(-0.03%) |
May 12, 2014 | 35.16 | 35.60 | 35.09 | 35.49 | 3,106,366 | +0.48(+1.37%) |
May 09, 2014 | 35.52 | 35.52 | 34.55 | 35.01 | 4,758,627 | -0.96(-2.67%) |
May 08, 2014 | 36.57 | 36.78 | 35.52 | 35.97 | 8,401,984 | +0.51(+1.44%) |
May 07, 2014 | 35.27 | 35.50 | 35.06 | 35.46 | 2,592,529 | +0.52(+1.49%) |
May 06, 2014 | 34.86 | 35.10 | 34.71 | 34.94 | 1,968,644 | +0.16(+0.46%) |
May 05, 2014 | 34.14 | 34.86 | 34.06 | 34.78 | 2,093,284 | +0.45(+1.31%) |
May 02, 2014 | 34.45 | 34.74 | 33.83 | 34.33 | 5,229,111 | -0.11(-0.32%) |