Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.56 | 36.72 | 35.98 | 35.98 | 5,448,149 | -1.28(-3.42%) |
Jul 30, 2014 | 38.04 | 38.06 | 36.42 | 37.26 | 4,554,718 | -0.68(-1.80%) |
Jul 29, 2014 | 38.15 | 38.44 | 37.88 | 37.94 | 1,781,235 | -0.21(-0.54%) |
Jul 28, 2014 | 38.00 | 38.31 | 37.93 | 38.15 | 2,021,666 | +0.12(+0.31%) |
Jul 25, 2014 | 38.14 | 38.26 | 37.94 | 38.03 | 1,357,014 | -0.33(-0.85%) |
Jul 24, 2014 | 38.59 | 38.67 | 38.29 | 38.35 | 2,946,566 | -0.23(-0.60%) |
Jul 23, 2014 | 38.51 | 38.65 | 38.35 | 38.59 | 1,615,767 | +0.08(+0.21%) |
Jul 22, 2014 | 38.21 | 38.55 | 38.16 | 38.51 | 2,070,875 | +0.41(+1.08%) |
Jul 21, 2014 | 37.94 | 38.23 | 37.77 | 38.10 | 1,938,590 | -0.15(-0.40%) |
Jul 18, 2014 | 37.85 | 38.38 | 37.78 | 38.25 | 1,789,678 | +0.56(+1.48%) |
Jul 17, 2014 | 38.12 | 38.43 | 37.67 | 37.69 | 2,078,770 | -0.66(-1.72%) |
Jul 16, 2014 | 38.30 | 38.51 | 38.08 | 38.35 | 1,522,979 | +0.17(+0.44%) |
Jul 15, 2014 | 37.91 | 38.36 | 37.91 | 38.18 | 1,998,662 | +0.09(+0.23%) |
Jul 14, 2014 | 38.29 | 38.35 | 37.98 | 38.10 | 1,325,932 | +0.16(+0.42%) |
Jul 11, 2014 | 37.69 | 38.12 | 37.60 | 37.94 | 2,024,153 | +0.19(+0.51%) |
Jul 10, 2014 | 37.68 | 37.99 | 37.44 | 37.74 | 2,056,342 | -0.49(-1.29%) |
Jul 09, 2014 | 38.16 | 38.63 | 37.96 | 38.23 | 2,423,694 | +0.31(+0.81%) |
Jul 08, 2014 | 38.21 | 38.29 | 37.87 | 37.93 | 1,939,851 | -0.41(-1.07%) |
Jul 07, 2014 | 38.51 | 38.55 | 38.16 | 38.34 | 1,245,348 | -0.35(-0.89%) |
Jul 03, 2014 | 38.39 | 38.69 | 38.69 | 38.69 | 1,805,743 | +0.47(+1.22%) |
Jul 02, 2014 | 38.20 | 38.25 | 37.93 | 38.22 | 2,359,552 | +0.04(+0.10%) |
Jul 01, 2014 | 38.30 | 38.53 | 38.18 | 38.18 | 3,408,329 | -0.25(-0.66%) |
Jun 30, 2014 | 37.94 | 38.53 | 37.94 | 38.43 | 1,989,426 | +0.16(+0.42%) |
Jun 27, 2014 | 37.96 | 38.38 | 37.96 | 38.27 | 3,469,995 | +0.10(+0.26%) |
Jun 26, 2014 | 38.28 | 38.39 | 37.92 | 38.17 | 2,281,343 | +0.07(+0.17%) |
Jun 25, 2014 | 38.13 | 38.22 | 37.80 | 38.11 | 2,593,939 | +0.01(+0.02%) |
Jun 24, 2014 | 38.37 | 38.64 | 38.05 | 38.10 | 2,009,754 | -0.41(-1.07%) |
Jun 23, 2014 | 38.52 | 38.63 | 38.36 | 38.51 | 2,145,317 | +0.03(+0.07%) |
Jun 20, 2014 | 38.60 | 38.65 | 38.29 | 38.49 | 3,095,791 | +0.11(+0.29%) |
Jun 19, 2014 | 38.60 | 38.74 | 38.29 | 38.37 | 2,094,510 | -0.19(-0.50%) |
Jun 18, 2014 | 37.74 | 38.61 | 37.58 | 38.57 | 5,253,078 | +1.32(+3.54%) |
Jun 17, 2014 | 36.63 | 37.44 | 36.43 | 37.25 | 2,239,902 | +0.55(+1.50%) |
Jun 16, 2014 | 37.03 | 37.10 | 36.57 | 36.70 | 2,209,584 | -0.18(-0.49%) |
Jun 13, 2014 | 37.22 | 37.29 | 36.75 | 36.88 | 1,932,636 | -0.27(-0.73%) |
Jun 12, 2014 | 37.23 | 37.39 | 37.00 | 37.15 | 1,801,550 | -0.15(-0.41%) |
Jun 11, 2014 | 37.36 | 37.52 | 37.22 | 37.30 | 1,498,488 | -0.32(-0.86%) |
Jun 10, 2014 | 37.47 | 37.76 | 36.76 | 37.62 | 2,033,360 | +0.10(+0.27%) |
Jun 06, 2014 | 37.35 | 37.73 | 37.23 | 37.52 | 2,190,584 | +0.36(+0.96%) |
Jun 05, 2014 | 37.07 | 37.22 | 36.61 | 37.17 | 2,166,163 | +0.23(+0.61%) |
Jun 04, 2014 | 36.58 | 37.00 | 36.48 | 36.94 | 1,966,316 | +0.32(+0.89%) |
Jun 03, 2014 | 36.64 | 36.73 | 36.46 | 36.62 | 1,651,808 | -0.09(-0.25%) |
Jun 02, 2014 | 36.75 | 36.84 | 36.42 | 36.71 | 1,562,371 | +0.10(+0.27%) |
May 30, 2014 | 36.57 | 36.76 | 36.38 | 36.61 | 1,670,915 | -0.09(-0.23%) |
May 29, 2014 | 36.67 | 36.80 | 36.55 | 36.70 | 1,177,840 | +0.05(+0.14%) |
May 28, 2014 | 36.77 | 36.90 | 36.49 | 36.64 | 2,477,189 | +0.03(+0.07%) |
May 27, 2014 | 36.70 | 36.80 | 36.36 | 36.62 | 3,157,148 | +0.15(+0.40%) |
May 23, 2014 | 36.46 | 36.47 | 36.47 | 36.47 | 2,048,096 | +0.01(+0.04%) |
May 22, 2014 | 36.30 | 36.64 | 36.11 | 36.46 | 1,840,106 | +0.11(+0.31%) |
May 21, 2014 | 36.03 | 36.41 | 36.02 | 36.34 | 2,272,258 | +0.54(+1.50%) |
May 20, 2014 | 36.41 | 36.48 | 35.66 | 35.81 | 3,017,521 | -0.64(-1.75%) |
May 19, 2014 | 36.05 | 36.54 | 35.97 | 36.44 | 1,860,130 | +0.42(+1.16%) |
May 16, 2014 | 35.99 | 36.07 | 35.46 | 36.03 | 3,365,497 | +0.01(+0.04%) |
May 15, 2014 | 36.82 | 36.87 | 35.89 | 36.01 | 4,711,716 | -1.03(-2.79%) |
May 14, 2014 | 36.88 | 37.25 | 36.76 | 37.05 | 3,730,745 | +0.16(+0.43%) |
May 13, 2014 | 36.77 | 37.18 | 36.71 | 36.89 | 3,899,149 | +0.12(+0.32%) |
May 12, 2014 | 36.47 | 36.87 | 36.25 | 36.77 | 3,310,349 | +0.43(+1.19%) |
May 09, 2014 | 35.75 | 36.47 | 35.55 | 36.34 | 4,407,778 | +0.66(+1.84%) |
May 08, 2014 | 35.05 | 36.16 | 34.98 | 35.68 | 4,085,376 | +0.46(+1.32%) |
May 07, 2014 | 34.34 | 35.24 | 34.34 | 35.22 | 3,500,452 | +1.10(+3.23%) |
May 06, 2014 | 34.63 | 34.67 | 34.11 | 34.12 | 2,513,948 | -0.70(-2.00%) |
May 05, 2014 | 34.85 | 35.05 | 34.49 | 34.81 | 1,972,929 | -0.30(-0.85%) |
May 02, 2014 | 34.87 | 35.40 | 34.77 | 35.11 | 2,639,801 | +0.29(+0.82%) |