Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.31 | 39.50 | 38.97 | 39.02 | 4,261,076 | -0.49(-1.23%) |
Jul 30, 2014 | 40.04 | 40.05 | 39.32 | 39.51 | 2,765,788 | -0.56(-1.41%) |
Jul 29, 2014 | 40.14 | 40.25 | 39.87 | 40.08 | 2,475,873 | -0.07(-0.17%) |
Jul 28, 2014 | 39.67 | 40.21 | 39.62 | 40.14 | 2,391,198 | +0.50(+1.26%) |
Jul 25, 2014 | 39.83 | 39.96 | 39.59 | 39.64 | 1,212,912 | -0.23(-0.58%) |
Jul 24, 2014 | 39.83 | 39.96 | 39.67 | 39.87 | 1,212,816 | +0.04(+0.10%) |
Jul 23, 2014 | 39.89 | 39.94 | 39.71 | 39.83 | 1,602,066 | -0.08(-0.21%) |
Jul 22, 2014 | 39.80 | 39.98 | 39.76 | 39.91 | 1,669,555 | +0.13(+0.31%) |
Jul 21, 2014 | 39.57 | 39.90 | 39.51 | 39.79 | 2,399,935 | +0.19(+0.47%) |
Jul 18, 2014 | 39.30 | 39.64 | 39.07 | 39.60 | 2,570,048 | +0.42(+1.08%) |
Jul 17, 2014 | 39.32 | 39.46 | 39.18 | 39.18 | 2,376,306 | -0.25(-0.64%) |
Jul 16, 2014 | 39.31 | 39.45 | 39.08 | 39.43 | 1,630,640 | +0.20(+0.51%) |
Jul 15, 2014 | 38.92 | 39.25 | 38.92 | 39.23 | 2,003,987 | +0.31(+0.79%) |
Jul 14, 2014 | 39.15 | 39.31 | 38.88 | 38.92 | 2,612,636 | -0.16(-0.41%) |
Jul 11, 2014 | 39.39 | 39.44 | 39.02 | 39.08 | 1,707,040 | -0.31(-0.78%) |
Jul 10, 2014 | 39.26 | 39.54 | 39.16 | 39.39 | 2,012,580 | +0.15(+0.37%) |
Jul 09, 2014 | 39.41 | 39.48 | 39.00 | 39.24 | 2,457,444 | -0.14(-0.35%) |
Jul 08, 2014 | 39.16 | 39.62 | 39.16 | 39.38 | 3,765,314 | +0.13(+0.34%) |
Jul 07, 2014 | 38.96 | 39.61 | 38.95 | 39.25 | 4,445,246 | +0.29(+0.73%) |
Jul 03, 2014 | 38.70 | 38.96 | 38.96 | 38.96 | 3,137,345 | -0.01(-0.04%) |
Jul 02, 2014 | 39.67 | 39.73 | 38.73 | 38.98 | 5,924,570 | -0.74(-1.87%) |
Jul 01, 2014 | 40.18 | 40.19 | 39.56 | 39.72 | 3,301,462 | -0.45(-1.13%) |
Jun 30, 2014 | 40.01 | 40.24 | 39.84 | 40.17 | 2,833,510 | +0.13(+0.33%) |
Jun 27, 2014 | 39.75 | 40.14 | 39.59 | 40.04 | 2,958,809 | +0.19(+0.47%) |
Jun 26, 2014 | 39.58 | 39.86 | 39.48 | 39.85 | 2,347,759 | +0.17(+0.42%) |
Jun 25, 2014 | 39.41 | 39.71 | 39.35 | 39.69 | 2,310,279 | +0.25(+0.63%) |
Jun 24, 2014 | 39.39 | 39.57 | 39.34 | 39.44 | 2,271,246 | +0.01(+0.04%) |
Jun 23, 2014 | 39.55 | 39.69 | 39.21 | 39.42 | 2,023,326 | -0.06(-0.14%) |
Jun 20, 2014 | 39.74 | 39.80 | 39.45 | 39.48 | 3,918,908 | -0.16(-0.40%) |
Jun 19, 2014 | 39.30 | 39.73 | 39.28 | 39.64 | 3,849,436 | +0.34(+0.87%) |
Jun 18, 2014 | 38.64 | 39.31 | 38.52 | 39.30 | 3,934,023 | +0.67(+1.73%) |
Jun 17, 2014 | 38.66 | 38.72 | 38.41 | 38.63 | 2,379,711 | -0.05(-0.13%) |
Jun 16, 2014 | 38.52 | 38.97 | 38.44 | 38.68 | 3,699,445 | +0.26(+0.67%) |
Jun 13, 2014 | 38.17 | 38.50 | 38.04 | 38.42 | 1,978,526 | +0.16(+0.42%) |
Jun 12, 2014 | 38.02 | 38.34 | 37.65 | 38.26 | 2,522,086 | +0.20(+0.53%) |
Jun 11, 2014 | 38.30 | 38.36 | 37.98 | 38.06 | 2,315,324 | -0.27(-0.71%) |
Jun 10, 2014 | 38.12 | 38.51 | 38.12 | 38.33 | 2,615,145 | -0.10(-0.25%) |
Jun 06, 2014 | 38.73 | 38.83 | 38.38 | 38.43 | 2,314,017 | -0.35(-0.90%) |
Jun 05, 2014 | 38.37 | 38.79 | 38.25 | 38.77 | 2,545,998 | +0.35(+0.92%) |
Jun 04, 2014 | 38.20 | 38.43 | 38.03 | 38.42 | 2,622,496 | +0.15(+0.40%) |
Jun 03, 2014 | 38.25 | 38.40 | 38.15 | 38.27 | 2,060,963 | +0.00(+0.00%) |
Jun 02, 2014 | 38.27 | 38.42 | 38.13 | 38.27 | 2,111,195 | -0.01(-0.02%) |
May 30, 2014 | 38.02 | 38.30 | 37.95 | 38.27 | 2,863,619 | +0.25(+0.66%) |
May 29, 2014 | 38.05 | 38.09 | 37.78 | 38.02 | 2,353,878 | +0.09(+0.24%) |
May 28, 2014 | 37.92 | 38.01 | 37.78 | 37.93 | 2,625,525 | +0.08(+0.22%) |
May 27, 2014 | 37.88 | 38.04 | 37.71 | 37.85 | 2,188,838 | +0.19(+0.50%) |
May 23, 2014 | 37.71 | 37.66 | 37.66 | 37.66 | 2,069,716 | -0.06(-0.15%) |
May 22, 2014 | 37.53 | 37.79 | 37.49 | 37.72 | 1,215,211 | +0.24(+0.65%) |
May 21, 2014 | 37.70 | 37.75 | 37.35 | 37.47 | 2,619,740 | -0.15(-0.41%) |
May 20, 2014 | 37.78 | 38.02 | 37.30 | 37.63 | 4,520,989 | -0.15(-0.41%) |
May 19, 2014 | 38.34 | 38.38 | 37.66 | 37.78 | 4,299,489 | -0.61(-1.59%) |
May 16, 2014 | 38.27 | 38.40 | 38.03 | 38.39 | 3,501,842 | +0.15(+0.40%) |
May 15, 2014 | 38.42 | 38.66 | 38.10 | 38.24 | 4,052,816 | -0.20(-0.52%) |
May 14, 2014 | 38.27 | 38.68 | 38.14 | 38.44 | 2,883,198 | +0.26(+0.69%) |
May 13, 2014 | 38.36 | 38.50 | 37.88 | 38.18 | 3,549,279 | -0.03(-0.07%) |
May 12, 2014 | 38.68 | 38.79 | 38.06 | 38.20 | 6,152,237 | -0.46(-1.19%) |
May 09, 2014 | 39.68 | 39.89 | 38.60 | 38.66 | 6,145,688 | -0.83(-2.11%) |
May 08, 2014 | 40.10 | 40.13 | 39.30 | 39.50 | 6,304,827 | -0.27(-0.67%) |
May 07, 2014 | 39.32 | 39.83 | 39.30 | 39.76 | 2,775,566 | +0.53(+1.35%) |
May 06, 2014 | 39.24 | 39.52 | 39.21 | 39.23 | 2,389,406 | +0.00(+0.00%) |
May 05, 2014 | 39.08 | 39.37 | 38.90 | 39.23 | 3,165,119 | +0.14(+0.37%) |
May 02, 2014 | 39.63 | 39.88 | 38.77 | 39.09 | 3,947,615 | -0.87(-2.17%) |