Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.88 | 38.22 | 36.93 | 37.80 | 1,134,250 | -0.55(-1.44%) |
Jul 30, 2014 | 39.18 | 39.37 | 38.23 | 38.36 | 796,787 | -0.66(-1.69%) |
Jul 29, 2014 | 39.24 | 39.50 | 38.78 | 39.02 | 635,360 | -0.01(-0.03%) |
Jul 28, 2014 | 39.39 | 39.39 | 38.47 | 39.03 | 783,249 | -0.28(-0.70%) |
Jul 25, 2014 | 40.78 | 40.78 | 39.14 | 39.30 | 1,105,117 | -1.60(-3.91%) |
Jul 24, 2014 | 41.95 | 42.14 | 39.87 | 40.90 | 1,400,117 | -1.64(-3.85%) |
Jul 23, 2014 | 41.98 | 42.68 | 41.54 | 42.54 | 1,191,349 | +0.51(+1.22%) |
Jul 22, 2014 | 41.46 | 42.42 | 41.20 | 42.03 | 650,174 | +0.87(+2.11%) |
Jul 21, 2014 | 40.84 | 41.29 | 40.46 | 41.16 | 557,881 | +0.13(+0.31%) |
Jul 18, 2014 | 40.49 | 41.11 | 40.49 | 41.03 | 531,563 | +0.55(+1.37%) |
Jul 17, 2014 | 41.19 | 41.19 | 40.31 | 40.48 | 1,002,447 | -1.12(-2.68%) |
Jul 16, 2014 | 41.10 | 41.92 | 40.80 | 41.59 | 1,427,313 | +0.82(+2.01%) |
Jul 15, 2014 | 41.06 | 41.24 | 40.73 | 40.77 | 839,229 | -0.30(-0.72%) |
Jul 14, 2014 | 41.45 | 41.59 | 41.05 | 41.07 | 368,000 | -0.09(-0.22%) |
Jul 11, 2014 | 41.26 | 41.76 | 40.61 | 41.16 | 371,141 | -0.05(-0.12%) |
Jul 10, 2014 | 40.69 | 41.38 | 40.53 | 41.21 | 396,481 | -0.26(-0.62%) |
Jul 09, 2014 | 41.37 | 41.73 | 41.04 | 41.47 | 313,130 | +0.13(+0.31%) |
Jul 08, 2014 | 41.23 | 41.60 | 40.78 | 41.34 | 318,483 | +0.07(+0.17%) |
Jul 07, 2014 | 42.09 | 42.15 | 41.11 | 41.27 | 366,486 | -1.10(-2.59%) |
Jul 03, 2014 | 42.23 | 42.36 | 42.36 | 42.36 | 159,364 | +0.24(+0.56%) |
Jul 02, 2014 | 42.22 | 42.54 | 41.71 | 42.13 | 284,337 | -0.07(-0.16%) |
Jul 01, 2014 | 41.93 | 42.64 | 41.88 | 42.20 | 678,089 | +0.53(+1.28%) |
Jun 30, 2014 | 42.04 | 42.37 | 41.18 | 41.66 | 751,886 | +0.24(+0.57%) |
Jun 27, 2014 | 40.94 | 41.54 | 40.59 | 41.43 | 1,056,309 | +0.41(+1.01%) |
Jun 26, 2014 | 40.97 | 41.55 | 40.28 | 41.01 | 411,024 | +0.08(+0.19%) |
Jun 25, 2014 | 40.70 | 41.09 | 40.10 | 40.93 | 340,920 | +0.11(+0.27%) |
Jun 24, 2014 | 40.17 | 41.55 | 40.00 | 40.82 | 516,982 | +0.57(+1.42%) |
Jun 23, 2014 | 40.26 | 41.02 | 40.13 | 40.25 | 346,220 | +0.16(+0.39%) |
Jun 20, 2014 | 40.17 | 40.17 | 39.49 | 40.09 | 605,146 | -0.20(-0.49%) |
Jun 19, 2014 | 40.14 | 40.74 | 40.06 | 40.29 | 269,646 | +0.24(+0.59%) |
Jun 18, 2014 | 39.93 | 40.20 | 39.24 | 40.05 | 380,816 | +0.10(+0.25%) |
Jun 17, 2014 | 38.88 | 40.15 | 38.88 | 39.96 | 277,082 | +0.43(+1.10%) |
Jun 16, 2014 | 39.15 | 39.83 | 38.88 | 39.52 | 321,267 | +0.32(+0.81%) |
Jun 13, 2014 | 39.43 | 39.60 | 38.88 | 39.21 | 246,616 | -0.22(-0.55%) |
Jun 12, 2014 | 39.88 | 39.98 | 38.97 | 39.42 | 508,045 | -0.49(-1.24%) |
Jun 11, 2014 | 40.42 | 40.47 | 39.61 | 39.92 | 307,518 | -0.75(-1.84%) |
Jun 10, 2014 | 40.79 | 41.03 | 40.48 | 40.67 | 248,434 | +0.19(+0.46%) |
Jun 06, 2014 | 39.91 | 40.59 | 39.91 | 40.48 | 441,742 | +0.80(+2.01%) |
Jun 05, 2014 | 39.01 | 39.83 | 38.70 | 39.68 | 277,247 | +0.64(+1.64%) |
Jun 04, 2014 | 39.15 | 39.37 | 38.68 | 39.04 | 322,003 | -0.38(-0.98%) |
Jun 03, 2014 | 39.24 | 39.81 | 39.07 | 39.42 | 405,041 | -0.02(-0.05%) |
Jun 02, 2014 | 39.57 | 39.80 | 38.87 | 39.44 | 408,940 | -0.15(-0.37%) |
May 30, 2014 | 39.59 | 39.81 | 39.12 | 39.59 | 443,547 | -0.12(-0.30%) |
May 29, 2014 | 39.69 | 40.37 | 39.36 | 39.71 | 755,403 | +0.11(+0.27%) |
May 28, 2014 | 39.52 | 40.78 | 39.09 | 39.60 | 1,332,045 | +0.37(+0.93%) |
May 27, 2014 | 39.22 | 39.44 | 39.04 | 39.24 | 463,392 | +0.22(+0.56%) |
May 23, 2014 | 38.01 | 39.02 | 39.02 | 39.02 | 637,052 | +0.74(+1.93%) |
May 22, 2014 | 37.44 | 38.30 | 37.24 | 38.28 | 360,149 | +0.84(+2.24%) |
May 21, 2014 | 37.53 | 37.79 | 36.88 | 37.44 | 592,105 | -0.05(-0.13%) |
May 20, 2014 | 37.93 | 38.24 | 37.24 | 37.49 | 539,495 | -0.57(-1.50%) |
May 19, 2014 | 38.50 | 38.50 | 37.72 | 38.06 | 477,186 | -0.38(-0.98%) |
May 16, 2014 | 38.32 | 38.51 | 37.73 | 38.44 | 677,749 | +0.48(+1.27%) |
May 15, 2014 | 37.85 | 38.13 | 36.71 | 37.95 | 840,202 | +0.02(+0.05%) |
May 14, 2014 | 38.83 | 38.94 | 37.76 | 37.93 | 794,934 | -0.93(-2.39%) |
May 13, 2014 | 39.36 | 40.07 | 38.64 | 38.86 | 787,107 | -0.43(-1.11%) |
May 12, 2014 | 38.85 | 39.85 | 38.68 | 39.29 | 605,794 | +0.63(+1.63%) |
May 09, 2014 | 38.48 | 38.85 | 38.03 | 38.66 | 749,531 | -0.06(-0.15%) |
May 08, 2014 | 38.28 | 39.47 | 38.20 | 38.72 | 1,147,764 | +0.43(+1.13%) |
May 07, 2014 | 37.55 | 38.36 | 37.20 | 38.29 | 763,147 | +0.63(+1.68%) |
May 06, 2014 | 38.69 | 38.69 | 37.38 | 37.66 | 549,502 | -1.13(-2.90%) |
May 05, 2014 | 39.25 | 39.30 | 38.53 | 38.78 | 928,101 | -0.70(-1.77%) |
May 02, 2014 | 39.11 | 40.01 | 38.67 | 39.48 | 783,393 | +0.47(+1.21%) |