Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.48 | 39.56 | 38.75 | 38.76 | 1,088,821 | -0.96(-2.41%) |
Jul 30, 2014 | 40.18 | 40.26 | 39.60 | 39.72 | 694,969 | -0.24(-0.60%) |
Jul 29, 2014 | 40.07 | 40.22 | 39.95 | 39.96 | 868,380 | -0.15(-0.36%) |
Jul 28, 2014 | 40.18 | 40.20 | 39.85 | 40.10 | 7,919,825 | -0.05(-0.11%) |
Jul 25, 2014 | 40.37 | 40.37 | 40.12 | 40.15 | 400,711 | -0.32(-0.79%) |
Jul 24, 2014 | 40.55 | 40.62 | 40.36 | 40.47 | 490,033 | +0.05(+0.12%) |
Jul 23, 2014 | 40.25 | 40.45 | 40.14 | 40.42 | 353,036 | +0.21(+0.53%) |
Jul 22, 2014 | 40.09 | 40.31 | 40.09 | 40.21 | 450,495 | +0.32(+0.80%) |
Jul 21, 2014 | 39.80 | 39.93 | 39.66 | 39.89 | 2,298,289 | +0.06(+0.14%) |
Jul 18, 2014 | 39.80 | 39.93 | 39.63 | 39.83 | 266,526 | +0.13(+0.34%) |
Jul 17, 2014 | 40.26 | 40.40 | 39.66 | 39.70 | 385,218 | -0.59(-1.48%) |
Jul 16, 2014 | 39.82 | 40.31 | 39.82 | 40.29 | 397,495 | +0.62(+1.55%) |
Jul 15, 2014 | 39.84 | 39.86 | 39.44 | 39.68 | 1,302,671 | -0.21(-0.51%) |
Jul 14, 2014 | 39.68 | 39.94 | 39.68 | 39.88 | 529,315 | +0.36(+0.91%) |
Jul 11, 2014 | 39.77 | 39.79 | 39.42 | 39.52 | 1,063,905 | -0.31(-0.78%) |
Jul 10, 2014 | 39.88 | 39.99 | 39.65 | 39.83 | 937,112 | -0.42(-1.06%) |
Jul 09, 2014 | 40.02 | 40.26 | 40.00 | 40.26 | 629,092 | +0.27(+0.67%) |
Jul 08, 2014 | 39.94 | 40.09 | 39.84 | 39.99 | 2,011,127 | -0.04(-0.09%) |
Jul 07, 2014 | 40.26 | 40.26 | 39.97 | 40.02 | 2,659,832 | -0.35(-0.86%) |
Jul 03, 2014 | 40.33 | 40.37 | 40.37 | 40.37 | 345,751 | +0.20(+0.49%) |
Jul 02, 2014 | 40.23 | 40.30 | 40.08 | 40.17 | 876,434 | -0.06(-0.16%) |
Jul 01, 2014 | 40.27 | 40.41 | 40.14 | 40.23 | 2,144,750 | +0.04(+0.09%) |
Jun 30, 2014 | 40.13 | 40.22 | 39.98 | 40.20 | 6,864,577 | +0.06(+0.14%) |
Jun 27, 2014 | 40.05 | 40.16 | 39.91 | 40.14 | 300,792 | +0.01(+0.04%) |
Jun 26, 2014 | 40.13 | 40.17 | 39.76 | 40.13 | 502,672 | +0.02(+0.05%) |
Jun 25, 2014 | 39.65 | 40.12 | 39.62 | 40.11 | 596,680 | +0.30(+0.75%) |
Jun 24, 2014 | 40.62 | 40.66 | 39.76 | 39.81 | 782,977 | -0.85(-2.08%) |
Jun 23, 2014 | 40.67 | 40.76 | 40.55 | 40.66 | 1,106,072 | +0.15(+0.37%) |
Jun 20, 2014 | 40.30 | 40.54 | 40.19 | 40.51 | 256,025 | +0.39(+0.98%) |
Jun 19, 2014 | 39.88 | 40.12 | 39.79 | 40.11 | 625,329 | +0.20(+0.51%) |
Jun 18, 2014 | 39.57 | 39.91 | 39.49 | 39.91 | 760,698 | +0.34(+0.85%) |
Jun 17, 2014 | 39.52 | 39.59 | 39.36 | 39.57 | 762,945 | -0.06(-0.16%) |
Jun 16, 2014 | 39.49 | 39.71 | 39.46 | 39.64 | 5,782,419 | +0.19(+0.48%) |
Jun 13, 2014 | 39.16 | 39.45 | 38.95 | 39.45 | 561,500 | +0.39(+1.01%) |
Jun 12, 2014 | 39.09 | 39.31 | 38.99 | 39.05 | 399,796 | +0.14(+0.36%) |
Jun 11, 2014 | 38.67 | 38.97 | 38.57 | 38.91 | 435,031 | +0.16(+0.40%) |
Jun 10, 2014 | 38.74 | 38.82 | 38.66 | 38.76 | 693,190 | -0.02(-0.05%) |
Jun 06, 2014 | 38.47 | 38.80 | 38.47 | 38.78 | 501,930 | +0.36(+0.93%) |
Jun 05, 2014 | 38.24 | 38.48 | 38.11 | 38.42 | 378,559 | +0.20(+0.52%) |
Jun 04, 2014 | 38.22 | 38.27 | 38.09 | 38.22 | 288,733 | -0.01(-0.04%) |
Jun 03, 2014 | 38.04 | 38.30 | 38.04 | 38.23 | 267,266 | +0.13(+0.33%) |
Jun 02, 2014 | 38.40 | 38.40 | 38.04 | 38.11 | 544,000 | -0.06(-0.17%) |
May 30, 2014 | 38.19 | 38.22 | 38.02 | 38.17 | 411,535 | -0.06(-0.17%) |
May 29, 2014 | 38.03 | 38.23 | 37.87 | 38.23 | 441,162 | +0.27(+0.71%) |
May 28, 2014 | 37.87 | 38.04 | 37.78 | 37.97 | 1,577,342 | +0.11(+0.28%) |
May 27, 2014 | 37.86 | 37.96 | 37.71 | 37.86 | 273,710 | +0.11(+0.30%) |
May 23, 2014 | 37.89 | 37.75 | 37.75 | 37.75 | 292,311 | -0.17(-0.45%) |
May 22, 2014 | 37.88 | 38.03 | 37.80 | 37.92 | 232,904 | +0.04(+0.09%) |
May 21, 2014 | 37.56 | 37.93 | 37.56 | 37.88 | 371,417 | +0.42(+1.13%) |
May 20, 2014 | 37.56 | 37.59 | 37.38 | 37.46 | 355,931 | -0.08(-0.23%) |
May 19, 2014 | 37.37 | 37.64 | 37.35 | 37.54 | 388,754 | +0.12(+0.32%) |
May 16, 2014 | 37.56 | 37.56 | 37.26 | 37.42 | 377,029 | -0.09(-0.24%) |
May 15, 2014 | 37.89 | 37.90 | 37.25 | 37.52 | 374,866 | -0.46(-1.21%) |
May 14, 2014 | 37.95 | 38.09 | 37.92 | 37.97 | 469,188 | -0.04(-0.09%) |
May 13, 2014 | 37.91 | 38.01 | 37.84 | 38.01 | 388,671 | +0.17(+0.45%) |
May 12, 2014 | 37.78 | 37.86 | 37.62 | 37.84 | 351,294 | +0.22(+0.58%) |
May 09, 2014 | 37.66 | 37.71 | 37.46 | 37.62 | 254,481 | +0.01(+0.02%) |
May 08, 2014 | 38.08 | 38.15 | 37.60 | 37.61 | 508,005 | -0.61(-1.60%) |
May 07, 2014 | 38.07 | 38.24 | 37.85 | 38.23 | 601,772 | +0.33(+0.87%) |
May 06, 2014 | 37.90 | 38.06 | 37.85 | 37.90 | 346,731 | +0.04(+0.11%) |
May 05, 2014 | 37.56 | 37.91 | 37.47 | 37.85 | 507,721 | +0.17(+0.45%) |
May 02, 2014 | 37.54 | 37.92 | 37.43 | 37.68 | 590,193 | +0.10(+0.26%) |