Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 35.48 | 35.97 | 34.86 | 35.40 | 2,839,756 | -1.76(-4.73%) |
Jul 30, 2014 | 37.58 | 37.86 | 37.02 | 37.16 | 1,884,046 | -0.41(-1.08%) |
Jul 29, 2014 | 38.22 | 38.40 | 37.57 | 37.57 | 1,341,281 | -0.67(-1.76%) |
Jul 28, 2014 | 38.50 | 38.70 | 38.12 | 38.24 | 1,795,150 | -0.32(-0.83%) |
Jul 25, 2014 | 38.72 | 38.84 | 38.42 | 38.56 | 942,381 | -0.32(-0.82%) |
Jul 24, 2014 | 39.23 | 39.42 | 38.74 | 38.88 | 1,250,709 | -0.34(-0.86%) |
Jul 23, 2014 | 39.26 | 39.31 | 38.91 | 39.22 | 579,425 | +0.02(+0.04%) |
Jul 22, 2014 | 39.10 | 39.56 | 39.05 | 39.20 | 1,271,002 | +0.29(+0.74%) |
Jul 21, 2014 | 38.36 | 39.07 | 38.36 | 38.91 | 1,464,064 | +0.38(+0.97%) |
Jul 18, 2014 | 38.20 | 38.59 | 38.09 | 38.54 | 853,371 | +0.35(+0.92%) |
Jul 17, 2014 | 38.13 | 38.62 | 37.99 | 38.18 | 1,195,098 | -0.10(-0.25%) |
Jul 16, 2014 | 38.16 | 38.47 | 37.95 | 38.28 | 954,659 | +0.29(+0.76%) |
Jul 15, 2014 | 38.20 | 38.51 | 37.96 | 37.99 | 1,397,822 | -0.25(-0.65%) |
Jul 14, 2014 | 38.51 | 38.69 | 38.20 | 38.24 | 1,234,597 | +0.05(+0.13%) |
Jul 11, 2014 | 37.93 | 38.24 | 37.73 | 38.19 | 1,940,816 | +0.18(+0.46%) |
Jul 10, 2014 | 38.44 | 38.44 | 37.82 | 38.02 | 1,644,415 | -0.63(-1.63%) |
Jul 09, 2014 | 38.70 | 39.14 | 38.54 | 38.65 | 820,433 | +0.03(+0.08%) |
Jul 08, 2014 | 38.80 | 38.84 | 38.24 | 38.62 | 2,020,782 | -0.36(-0.92%) |
Jul 07, 2014 | 39.22 | 39.33 | 38.80 | 38.98 | 1,381,824 | -0.64(-1.61%) |
Jul 03, 2014 | 39.73 | 39.62 | 39.62 | 39.62 | 1,388,807 | -0.13(-0.32%) |
Jul 02, 2014 | 38.38 | 39.82 | 38.33 | 39.74 | 3,679,607 | +1.22(+3.17%) |
Jul 01, 2014 | 38.81 | 39.43 | 38.25 | 38.52 | 3,105,625 | -0.29(-0.74%) |
Jun 30, 2014 | 38.53 | 38.92 | 38.24 | 38.81 | 3,050,877 | +0.30(+0.77%) |
Jun 27, 2014 | 38.39 | 38.55 | 38.13 | 38.51 | 1,507,519 | +0.06(+0.15%) |
Jun 26, 2014 | 38.61 | 38.67 | 38.05 | 38.45 | 1,465,679 | -0.23(-0.59%) |
Jun 25, 2014 | 38.29 | 38.76 | 38.28 | 38.68 | 1,161,399 | +0.26(+0.67%) |
Jun 24, 2014 | 38.37 | 38.70 | 38.28 | 38.43 | 1,844,659 | -0.17(-0.44%) |
Jun 23, 2014 | 38.72 | 38.72 | 38.28 | 38.60 | 1,388,526 | +0.02(+0.04%) |
Jun 20, 2014 | 39.76 | 39.76 | 38.56 | 38.58 | 2,837,290 | -0.70(-1.79%) |
Jun 19, 2014 | 38.60 | 39.62 | 38.35 | 39.28 | 3,122,266 | +1.20(+3.14%) |
Jun 18, 2014 | 38.08 | 38.19 | 37.65 | 38.09 | 1,327,854 | +0.11(+0.29%) |
Jun 17, 2014 | 38.20 | 38.41 | 37.89 | 37.98 | 2,331,653 | -0.19(-0.51%) |
Jun 16, 2014 | 38.10 | 38.32 | 37.90 | 38.17 | 1,298,637 | +0.05(+0.12%) |
Jun 13, 2014 | 37.94 | 38.16 | 37.73 | 38.13 | 1,180,673 | +0.17(+0.45%) |
Jun 12, 2014 | 37.85 | 38.13 | 37.65 | 37.96 | 1,326,543 | +0.00(+0.00%) |
Jun 11, 2014 | 37.85 | 37.97 | 37.65 | 37.96 | 1,259,324 | -0.12(-0.32%) |
Jun 10, 2014 | 37.93 | 38.12 | 37.65 | 38.08 | 898,784 | +0.32(+0.85%) |
Jun 06, 2014 | 37.71 | 37.82 | 37.67 | 37.76 | 1,439,258 | +0.09(+0.23%) |
Jun 05, 2014 | 37.33 | 37.74 | 37.10 | 37.67 | 2,283,349 | +0.53(+1.42%) |
Jun 04, 2014 | 36.97 | 37.24 | 36.96 | 37.14 | 843,935 | +0.02(+0.06%) |
Jun 03, 2014 | 37.07 | 37.57 | 36.91 | 37.12 | 912,674 | -0.12(-0.32%) |
Jun 02, 2014 | 36.73 | 37.26 | 36.47 | 37.24 | 862,982 | +0.50(+1.37%) |
May 30, 2014 | 36.69 | 36.89 | 36.48 | 36.74 | 1,076,136 | -0.06(-0.16%) |
May 29, 2014 | 36.71 | 36.80 | 36.27 | 36.80 | 562,728 | +0.18(+0.48%) |
May 28, 2014 | 36.69 | 36.82 | 36.31 | 36.62 | 634,601 | -0.14(-0.39%) |
May 27, 2014 | 36.85 | 37.01 | 36.38 | 36.76 | 1,013,355 | +0.06(+0.16%) |
May 23, 2014 | 35.83 | 36.70 | 36.70 | 36.70 | 1,216,120 | +0.66(+1.83%) |
May 22, 2014 | 36.34 | 36.42 | 35.94 | 36.04 | 557,275 | -0.21(-0.58%) |
May 21, 2014 | 35.59 | 36.33 | 35.54 | 36.25 | 1,111,323 | +0.85(+2.41%) |
May 20, 2014 | 36.05 | 36.05 | 35.09 | 35.40 | 1,149,785 | -0.76(-2.10%) |
May 19, 2014 | 35.35 | 36.23 | 35.31 | 36.16 | 948,869 | +0.69(+1.94%) |
May 16, 2014 | 35.48 | 35.56 | 35.15 | 35.47 | 845,981 | -0.03(-0.10%) |
May 15, 2014 | 35.38 | 35.69 | 34.77 | 35.50 | 1,111,437 | -0.03(-0.08%) |
May 14, 2014 | 35.97 | 36.06 | 35.45 | 35.53 | 781,570 | -0.55(-1.53%) |
May 13, 2014 | 36.43 | 36.43 | 35.91 | 36.08 | 715,069 | -0.21(-0.58%) |
May 12, 2014 | 35.83 | 36.34 | 35.83 | 36.29 | 1,126,698 | +0.71(+1.99%) |
May 09, 2014 | 35.59 | 35.87 | 35.33 | 35.59 | 1,400,298 | +0.02(+0.05%) |
May 08, 2014 | 35.95 | 36.20 | 35.42 | 35.57 | 1,027,867 | -0.47(-1.31%) |
May 07, 2014 | 35.89 | 36.11 | 35.61 | 36.04 | 1,087,783 | +0.26(+0.73%) |
May 06, 2014 | 36.01 | 36.01 | 35.50 | 35.78 | 1,075,815 | +0.03(+0.10%) |
May 05, 2014 | 35.54 | 35.95 | 35.29 | 35.75 | 1,092,301 | -0.12(-0.33%) |
May 02, 2014 | 36.03 | 36.42 | 35.75 | 35.87 | 1,190,656 | -0.12(-0.33%) |