Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.74 | 38.90 | 38.13 | 38.14 | 1,671,141 | -0.75(-1.93%) |
Jul 30, 2014 | 38.79 | 39.06 | 38.51 | 38.89 | 1,656,364 | +0.32(+0.82%) |
Jul 29, 2014 | 39.49 | 39.54 | 38.56 | 38.58 | 1,678,753 | -1.05(-2.65%) |
Jul 28, 2014 | 40.05 | 40.17 | 39.42 | 39.63 | 1,074,533 | -0.49(-1.23%) |
Jul 25, 2014 | 40.26 | 40.41 | 40.10 | 40.12 | 1,059,585 | -0.24(-0.59%) |
Jul 24, 2014 | 40.13 | 40.44 | 40.03 | 40.36 | 1,102,100 | +0.32(+0.79%) |
Jul 23, 2014 | 39.85 | 40.11 | 39.65 | 40.04 | 905,487 | +0.15(+0.38%) |
Jul 22, 2014 | 39.54 | 39.97 | 39.54 | 39.89 | 1,168,544 | +0.48(+1.21%) |
Jul 21, 2014 | 39.35 | 39.61 | 39.19 | 39.42 | 750,490 | -0.08(-0.20%) |
Jul 18, 2014 | 39.12 | 39.64 | 38.86 | 39.50 | 1,477,357 | +0.47(+1.20%) |
Jul 17, 2014 | 39.56 | 39.59 | 39.01 | 39.03 | 1,081,014 | -0.78(-1.95%) |
Jul 16, 2014 | 39.37 | 39.80 | 39.34 | 39.80 | 1,240,934 | +0.58(+1.49%) |
Jul 15, 2014 | 39.22 | 39.35 | 38.89 | 39.22 | 1,535,657 | +0.00(+0.00%) |
Jul 14, 2014 | 39.30 | 39.39 | 39.05 | 39.22 | 1,026,448 | +0.19(+0.50%) |
Jul 11, 2014 | 39.21 | 39.23 | 38.90 | 39.03 | 1,034,824 | -0.15(-0.38%) |
Jul 10, 2014 | 39.20 | 39.47 | 38.92 | 39.18 | 875,159 | -0.47(-1.18%) |
Jul 09, 2014 | 39.84 | 39.88 | 39.34 | 39.65 | 901,558 | +0.01(+0.02%) |
Jul 08, 2014 | 39.52 | 39.93 | 39.43 | 39.64 | 1,589,926 | +0.08(+0.20%) |
Jul 07, 2014 | 39.56 | 39.62 | 39.10 | 39.56 | 1,033,779 | -0.05(-0.13%) |
Jul 03, 2014 | 39.32 | 39.61 | 39.61 | 39.61 | 640,840 | +0.27(+0.67%) |
Jul 02, 2014 | 39.18 | 39.54 | 39.12 | 39.35 | 797,244 | +0.01(+0.02%) |
Jul 01, 2014 | 39.01 | 39.65 | 38.87 | 39.34 | 1,060,472 | +0.33(+0.84%) |
Jun 30, 2014 | 38.98 | 39.11 | 38.67 | 39.01 | 1,000,040 | +0.04(+0.11%) |
Jun 27, 2014 | 38.89 | 38.99 | 38.67 | 38.97 | 1,416,095 | +0.02(+0.05%) |
Jun 26, 2014 | 38.88 | 38.97 | 38.59 | 38.95 | 848,142 | +0.06(+0.16%) |
Jun 25, 2014 | 38.89 | 39.19 | 38.77 | 38.89 | 1,047,883 | +0.05(+0.14%) |
Jun 24, 2014 | 39.14 | 39.47 | 38.82 | 38.83 | 1,194,117 | -0.34(-0.86%) |
Jun 23, 2014 | 39.42 | 39.42 | 38.88 | 39.17 | 982,387 | -0.13(-0.34%) |
Jun 20, 2014 | 39.39 | 39.70 | 39.12 | 39.30 | 4,028,601 | -0.13(-0.34%) |
Jun 19, 2014 | 39.24 | 39.65 | 39.07 | 39.43 | 1,717,294 | +0.06(+0.16%) |
Jun 18, 2014 | 39.20 | 39.48 | 39.02 | 39.37 | 1,324,539 | +0.20(+0.52%) |
Jun 17, 2014 | 39.29 | 39.51 | 39.01 | 39.17 | 1,356,953 | -0.22(-0.56%) |
Jun 16, 2014 | 39.48 | 39.72 | 39.31 | 39.39 | 1,073,602 | -0.07(-0.18%) |
Jun 13, 2014 | 39.56 | 39.75 | 39.17 | 39.46 | 1,860,977 | +0.04(+0.11%) |
Jun 12, 2014 | 39.82 | 39.91 | 39.32 | 39.42 | 1,401,234 | -0.49(-1.22%) |
Jun 11, 2014 | 40.24 | 40.27 | 39.83 | 39.90 | 1,771,706 | -0.35(-0.88%) |
Jun 10, 2014 | 40.28 | 40.54 | 40.23 | 40.26 | 1,351,377 | -0.38(-0.93%) |
Jun 06, 2014 | 40.57 | 40.74 | 40.44 | 40.64 | 2,749,681 | +0.25(+0.61%) |
Jun 05, 2014 | 40.79 | 40.79 | 39.88 | 40.39 | 1,922,691 | +0.15(+0.37%) |
Jun 04, 2014 | 39.99 | 40.27 | 39.99 | 40.24 | 1,218,750 | +0.19(+0.49%) |
Jun 03, 2014 | 40.42 | 40.48 | 40.03 | 40.04 | 1,038,385 | -0.49(-1.20%) |
Jun 02, 2014 | 40.26 | 40.55 | 40.18 | 40.53 | 1,135,432 | +0.33(+0.81%) |
May 30, 2014 | 40.09 | 40.36 | 39.94 | 40.20 | 1,440,818 | +0.04(+0.11%) |
May 29, 2014 | 40.30 | 40.41 | 39.84 | 40.16 | 1,663,585 | -0.15(-0.37%) |
May 28, 2014 | 40.03 | 40.35 | 39.76 | 40.31 | 2,027,737 | +0.25(+0.64%) |
May 27, 2014 | 40.35 | 40.35 | 39.80 | 40.05 | 1,681,059 | -0.20(-0.50%) |
May 23, 2014 | 40.09 | 40.26 | 40.26 | 40.26 | 1,201,751 | +0.22(+0.55%) |
May 22, 2014 | 39.89 | 40.16 | 39.80 | 40.04 | 892,621 | +0.17(+0.42%) |
May 21, 2014 | 40.18 | 40.35 | 39.64 | 39.87 | 1,878,870 | -0.12(-0.31%) |
May 20, 2014 | 40.37 | 40.47 | 39.89 | 39.99 | 3,044,875 | -0.52(-1.28%) |
May 19, 2014 | 40.47 | 40.97 | 40.38 | 40.51 | 2,899,063 | -0.07(-0.17%) |
May 16, 2014 | 40.35 | 41.05 | 40.26 | 40.58 | 5,130,762 | +0.29(+0.72%) |
May 15, 2014 | 39.07 | 40.34 | 38.87 | 40.29 | 3,636,887 | +1.11(+2.84%) |
May 14, 2014 | 39.04 | 39.23 | 38.84 | 39.18 | 1,771,207 | +0.05(+0.13%) |
May 13, 2014 | 38.42 | 39.20 | 38.33 | 39.12 | 1,982,810 | +0.65(+1.69%) |
May 12, 2014 | 38.05 | 38.71 | 38.03 | 38.47 | 1,625,432 | +0.47(+1.25%) |
May 09, 2014 | 37.95 | 38.11 | 37.62 | 38.00 | 1,673,482 | -0.09(-0.23%) |
May 08, 2014 | 36.62 | 38.97 | 36.43 | 38.09 | 3,861,767 | +1.65(+4.53%) |
May 07, 2014 | 36.28 | 36.60 | 35.94 | 36.44 | 1,463,000 | +0.25(+0.70%) |
May 06, 2014 | 36.04 | 36.24 | 35.84 | 36.19 | 1,765,049 | +0.04(+0.12%) |
May 05, 2014 | 35.84 | 36.32 | 35.62 | 36.14 | 1,040,902 | +0.00(+0.00%) |
May 02, 2014 | 36.45 | 36.51 | 36.14 | 36.14 | 1,058,735 | -0.11(-0.31%) |