Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.32 | 37.51 | 36.83 | 36.84 | 4,699,904 | -0.74(-1.98%) |
Jul 30, 2014 | 38.15 | 38.25 | 37.16 | 37.58 | 3,358,117 | +0.44(+1.18%) |
Jul 29, 2014 | 37.24 | 37.42 | 37.02 | 37.14 | 2,575,606 | -0.12(-0.32%) |
Jul 28, 2014 | 38.00 | 38.21 | 37.01 | 37.26 | 2,471,919 | -0.10(-0.28%) |
Jul 25, 2014 | 37.23 | 37.38 | 37.07 | 37.36 | 3,940,872 | -0.06(-0.15%) |
Jul 24, 2014 | 36.85 | 37.45 | 36.77 | 37.42 | 5,443,715 | +0.66(+1.81%) |
Jul 23, 2014 | 36.61 | 36.81 | 36.58 | 36.76 | 4,008,398 | +0.12(+0.31%) |
Jul 22, 2014 | 36.55 | 36.73 | 35.12 | 36.64 | 11,980,759 | +0.17(+0.46%) |
Jul 21, 2014 | 36.32 | 36.70 | 36.24 | 36.48 | 5,663,652 | -0.08(-0.21%) |
Jul 18, 2014 | 36.19 | 36.61 | 36.16 | 36.55 | 7,101,650 | +0.41(+1.13%) |
Jul 17, 2014 | 36.06 | 36.33 | 35.95 | 36.15 | 5,674,191 | -0.16(-0.43%) |
Jul 16, 2014 | 36.24 | 36.49 | 36.16 | 36.30 | 5,857,149 | +0.16(+0.45%) |
Jul 15, 2014 | 36.02 | 36.25 | 35.87 | 36.14 | 4,228,229 | +0.28(+0.77%) |
Jul 14, 2014 | 35.82 | 36.10 | 35.82 | 35.86 | 3,814,630 | +0.51(+1.43%) |
Jul 11, 2014 | 34.73 | 35.59 | 34.73 | 35.36 | 3,055,114 | -0.05(-0.13%) |
Jul 10, 2014 | 35.10 | 35.57 | 34.94 | 35.40 | 2,788,252 | -0.24(-0.66%) |
Jul 09, 2014 | 35.62 | 35.85 | 35.48 | 35.64 | 4,001,472 | +0.19(+0.53%) |
Jul 08, 2014 | 35.68 | 35.71 | 35.31 | 35.45 | 3,176,233 | -0.39(-1.09%) |
Jul 07, 2014 | 35.86 | 35.91 | 35.48 | 35.84 | 2,614,197 | -0.16(-0.44%) |
Jul 03, 2014 | 35.79 | 36.00 | 36.00 | 36.00 | 2,409,222 | +0.39(+1.09%) |
Jul 02, 2014 | 35.35 | 35.95 | 35.35 | 35.61 | 4,540,127 | +0.23(+0.65%) |
Jul 01, 2014 | 35.36 | 35.65 | 35.22 | 35.38 | 2,966,506 | +0.21(+0.59%) |
Jun 30, 2014 | 35.09 | 35.30 | 34.86 | 35.17 | 4,146,869 | +0.23(+0.66%) |
Jun 27, 2014 | 35.26 | 35.29 | 34.85 | 34.94 | 3,855,754 | -0.29(-0.82%) |
Jun 26, 2014 | 35.33 | 35.33 | 34.79 | 35.23 | 3,544,312 | -0.19(-0.53%) |
Jun 25, 2014 | 35.00 | 35.48 | 35.00 | 35.42 | 3,112,606 | +0.25(+0.71%) |
Jun 24, 2014 | 35.25 | 35.63 | 35.13 | 35.17 | 3,199,472 | -0.25(-0.71%) |
Jun 23, 2014 | 35.33 | 35.42 | 34.99 | 35.42 | 2,183,458 | +0.12(+0.34%) |
Jun 20, 2014 | 34.81 | 35.37 | 34.81 | 35.30 | 3,508,505 | +0.30(+0.86%) |
Jun 19, 2014 | 35.32 | 35.38 | 34.86 | 35.00 | 6,076,391 | -0.31(-0.88%) |
Jun 18, 2014 | 35.17 | 35.43 | 34.98 | 35.31 | 5,107,927 | +0.05(+0.13%) |
Jun 17, 2014 | 34.35 | 35.50 | 34.27 | 35.26 | 7,084,874 | +0.85(+2.48%) |
Jun 16, 2014 | 34.40 | 34.58 | 34.28 | 34.41 | 3,983,179 | -0.09(-0.26%) |
Jun 13, 2014 | 34.54 | 34.81 | 34.44 | 34.50 | 4,034,166 | +0.02(+0.05%) |
Jun 12, 2014 | 34.62 | 34.76 | 34.43 | 34.48 | 3,699,913 | -0.13(-0.38%) |
Jun 11, 2014 | 34.68 | 34.84 | 34.53 | 34.61 | 2,809,514 | -0.25(-0.72%) |
Jun 10, 2014 | 34.88 | 35.02 | 34.66 | 34.86 | 2,936,139 | -0.02(-0.06%) |
Jun 06, 2014 | 34.71 | 35.00 | 34.59 | 34.88 | 3,518,185 | +0.30(+0.86%) |
Jun 05, 2014 | 34.71 | 34.79 | 34.35 | 34.59 | 4,446,714 | +0.06(+0.17%) |
Jun 04, 2014 | 34.20 | 34.55 | 34.11 | 34.53 | 3,770,410 | +0.28(+0.81%) |
Jun 03, 2014 | 33.71 | 34.27 | 33.71 | 34.25 | 4,366,179 | +0.37(+1.11%) |
Jun 02, 2014 | 34.05 | 34.10 | 33.66 | 33.88 | 3,055,858 | -0.10(-0.31%) |
May 30, 2014 | 33.70 | 34.10 | 33.67 | 33.98 | 4,069,807 | +0.14(+0.40%) |
May 29, 2014 | 33.92 | 34.10 | 33.70 | 33.85 | 4,332,980 | +0.09(+0.28%) |
May 28, 2014 | 33.93 | 34.09 | 33.65 | 33.75 | 5,064,808 | -0.18(-0.52%) |
May 27, 2014 | 33.77 | 34.11 | 33.74 | 33.93 | 4,066,561 | +0.35(+1.05%) |
May 23, 2014 | 33.65 | 33.58 | 33.58 | 33.58 | 3,411,824 | -0.10(-0.29%) |
May 22, 2014 | 33.45 | 33.76 | 33.32 | 33.67 | 2,030,651 | +0.21(+0.64%) |
May 21, 2014 | 33.12 | 33.68 | 33.03 | 33.46 | 4,304,067 | +0.54(+1.64%) |
May 20, 2014 | 33.22 | 33.28 | 32.75 | 32.92 | 6,092,355 | -0.30(-0.91%) |
May 19, 2014 | 32.74 | 33.33 | 32.70 | 33.22 | 4,667,484 | +0.32(+0.98%) |
May 16, 2014 | 32.86 | 33.06 | 32.63 | 32.90 | 8,768,325 | -0.01(-0.03%) |
May 15, 2014 | 33.64 | 33.67 | 32.70 | 32.91 | 8,516,863 | -0.86(-2.56%) |
May 14, 2014 | 34.05 | 34.28 | 33.76 | 33.77 | 5,064,324 | -0.37(-1.10%) |
May 13, 2014 | 34.28 | 34.36 | 34.14 | 34.15 | 5,793,311 | -0.14(-0.41%) |
May 12, 2014 | 34.01 | 34.32 | 33.97 | 34.29 | 4,543,598 | +0.52(+1.54%) |
May 09, 2014 | 33.75 | 33.84 | 33.32 | 33.77 | 3,668,104 | -0.05(-0.15%) |
May 08, 2014 | 33.53 | 33.95 | 33.31 | 33.82 | 5,110,551 | +0.37(+1.11%) |
May 07, 2014 | 33.22 | 33.49 | 32.95 | 33.45 | 4,185,820 | +0.36(+1.10%) |
May 06, 2014 | 33.24 | 33.39 | 32.88 | 33.09 | 9,356,326 | -0.30(-0.90%) |
May 05, 2014 | 33.69 | 33.70 | 33.07 | 33.39 | 4,432,944 | -0.64(-1.88%) |
May 02, 2014 | 33.68 | 34.39 | 33.61 | 34.03 | 4,796,109 | +0.40(+1.18%) |