Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.86 | 37.12 | 36.61 | 36.67 | 37,031,728 | -0.36(-0.96%) |
Jul 30, 2014 | 37.45 | 37.47 | 36.78 | 37.03 | 37,568,488 | -0.26(-0.70%) |
Jul 29, 2014 | 37.31 | 37.46 | 37.08 | 37.29 | 32,673,706 | -0.07(-0.19%) |
Jul 28, 2014 | 37.69 | 37.82 | 37.33 | 37.36 | 34,935,912 | -0.45(-1.19%) |
Jul 25, 2014 | 37.64 | 37.95 | 37.64 | 37.81 | 31,466,794 | +0.08(+0.23%) |
Jul 24, 2014 | 38.18 | 38.24 | 37.66 | 37.73 | 36,159,516 | -0.40(-1.05%) |
Jul 23, 2014 | 38.62 | 38.62 | 37.91 | 38.13 | 61,587,856 | +0.03(+0.09%) |
Jul 22, 2014 | 38.24 | 38.36 | 37.89 | 38.09 | 49,496,472 | -0.00(-0.01%) |
Jul 21, 2014 | 37.86 | 38.37 | 37.57 | 38.10 | 44,197,772 | +0.12(+0.32%) |
Jul 18, 2014 | 37.94 | 38.10 | 37.60 | 37.97 | 51,084,920 | +0.14(+0.36%) |
Jul 17, 2014 | 38.62 | 38.84 | 37.60 | 37.84 | 96,629,008 | +0.38(+1.02%) |
Jul 16, 2014 | 36.12 | 37.65 | 36.10 | 37.46 | 74,431,072 | +1.38(+3.84%) |
Jul 15, 2014 | 35.97 | 36.09 | 35.71 | 36.07 | 33,784,320 | +0.26(+0.74%) |
Jul 14, 2014 | 35.87 | 36.07 | 35.72 | 35.81 | 25,724,676 | +0.04(+0.12%) |
Jul 11, 2014 | 35.43 | 35.76 | 35.25 | 35.76 | 28,347,680 | +0.34(+0.97%) |
Jul 10, 2014 | 35.15 | 35.69 | 34.88 | 35.42 | 25,717,026 | +0.01(+0.04%) |
Jul 09, 2014 | 35.67 | 35.67 | 35.29 | 35.41 | 21,624,258 | -0.09(-0.26%) |
Jul 08, 2014 | 35.58 | 35.69 | 35.36 | 35.50 | 36,720,632 | -0.18(-0.50%) |
Jul 07, 2014 | 35.48 | 35.79 | 35.44 | 35.68 | 25,759,814 | +0.16(+0.45%) |
Jul 03, 2014 | 35.61 | 35.52 | 35.52 | 35.52 | 18,793,772 | -0.09(-0.24%) |
Jul 02, 2014 | 35.46 | 35.60 | 35.29 | 35.60 | 23,717,846 | +0.03(+0.07%) |
Jul 01, 2014 | 35.57 | 35.82 | 35.42 | 35.58 | 31,635,246 | +0.14(+0.41%) |
Jun 30, 2014 | 35.83 | 35.87 | 35.43 | 35.43 | 36,146,624 | -0.47(-1.30%) |
Jun 27, 2014 | 35.36 | 35.93 | 35.27 | 35.90 | 87,843,776 | +0.45(+1.27%) |
Jun 26, 2014 | 35.63 | 35.64 | 35.20 | 35.45 | 27,765,014 | -0.26(-0.74%) |
Jun 25, 2014 | 35.43 | 35.73 | 35.23 | 35.71 | 23,304,208 | +0.24(+0.68%) |
Jun 24, 2014 | 35.54 | 35.64 | 35.31 | 35.47 | 31,179,690 | -0.21(-0.58%) |
Jun 23, 2014 | 35.46 | 35.69 | 35.42 | 35.68 | 22,031,398 | +0.26(+0.74%) |
Jun 20, 2014 | 35.22 | 35.54 | 35.16 | 35.42 | 56,213,620 | +0.14(+0.41%) |
Jun 19, 2014 | 35.32 | 35.49 | 35.12 | 35.27 | 23,321,416 | -0.12(-0.34%) |
Jun 18, 2014 | 35.35 | 35.47 | 34.99 | 35.39 | 31,829,292 | -0.03(-0.07%) |
Jun 17, 2014 | 35.08 | 35.61 | 34.27 | 35.42 | 26,433,462 | +0.15(+0.43%) |
Jun 16, 2014 | 34.87 | 35.36 | 34.87 | 35.26 | 28,387,644 | +0.23(+0.66%) |
Jun 13, 2014 | 34.92 | 35.32 | 34.72 | 35.03 | 30,964,238 | +0.55(+1.60%) |
Jun 12, 2014 | 34.68 | 34.74 | 34.23 | 34.48 | 34,990,284 | -0.24(-0.69%) |
Jun 11, 2014 | 34.78 | 34.90 | 34.64 | 34.72 | 31,543,832 | -0.21(-0.61%) |
Jun 10, 2014 | 34.86 | 34.97 | 34.72 | 34.93 | 17,567,716 | -0.31(-0.89%) |
Jun 06, 2014 | 35.25 | 35.40 | 35.04 | 35.25 | 28,316,102 | +0.23(+0.66%) |
Jun 05, 2014 | 34.49 | 35.05 | 34.33 | 35.02 | 37,429,900 | +0.76(+2.21%) |
Jun 04, 2014 | 34.17 | 34.30 | 33.87 | 34.26 | 27,296,184 | +0.03(+0.07%) |
Jun 03, 2014 | 34.50 | 34.57 | 34.20 | 34.23 | 21,204,940 | -0.42(-1.23%) |
Jun 02, 2014 | 34.80 | 34.91 | 34.57 | 34.66 | 21,719,508 | -0.13(-0.37%) |
May 30, 2014 | 34.37 | 34.81 | 34.20 | 34.79 | 40,690,924 | +0.51(+1.49%) |
May 29, 2014 | 34.12 | 34.29 | 33.91 | 34.28 | 23,361,026 | +0.28(+0.82%) |
May 28, 2014 | 34.11 | 34.15 | 33.84 | 34.00 | 30,258,842 | -0.15(-0.45%) |
May 27, 2014 | 34.21 | 34.21 | 33.83 | 34.15 | 30,786,004 | +0.06(+0.17%) |
May 23, 2014 | 34.30 | 34.09 | 34.09 | 34.09 | 21,207,176 | -0.03(-0.07%) |
May 22, 2014 | 34.23 | 34.29 | 33.86 | 34.12 | 16,276,218 | -0.17(-0.50%) |
May 21, 2014 | 33.82 | 34.29 | 33.77 | 34.29 | 26,301,922 | +0.57(+1.69%) |
May 20, 2014 | 33.72 | 33.94 | 33.53 | 33.72 | 24,953,418 | -0.06(-0.18%) |
May 19, 2014 | 33.66 | 33.84 | 33.54 | 33.78 | 27,822,008 | -0.07(-0.20%) |
May 16, 2014 | 33.71 | 33.85 | 33.37 | 33.84 | 35,151,040 | +0.20(+0.58%) |
May 15, 2014 | 34.06 | 34.33 | 33.57 | 33.65 | 44,280,848 | -0.54(-1.59%) |
May 14, 2014 | 34.24 | 34.37 | 34.03 | 34.19 | 22,089,268 | -0.15(-0.45%) |
May 13, 2014 | 33.92 | 34.41 | 33.86 | 34.35 | 31,743,612 | +0.62(+1.84%) |
May 12, 2014 | 33.53 | 33.77 | 33.46 | 33.73 | 26,865,410 | +0.36(+1.09%) |
May 09, 2014 | 33.36 | 33.62 | 33.22 | 33.36 | 35,137,540 | -0.08(-0.25%) |
May 08, 2014 | 33.19 | 33.67 | 32.88 | 33.45 | 37,930,020 | +0.18(+0.55%) |
May 07, 2014 | 33.09 | 33.34 | 32.49 | 33.27 | 49,446,624 | +0.31(+0.93%) |
May 06, 2014 | 33.15 | 33.20 | 32.86 | 32.96 | 30,768,556 | -0.31(-0.94%) |
May 05, 2014 | 33.35 | 33.45 | 33.16 | 33.27 | 26,585,942 | -0.22(-0.65%) |
May 02, 2014 | 34.01 | 34.04 | 33.46 | 33.49 | 51,457,668 | -0.26(-0.78%) |