Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.78 | 37.01 | 36.34 | 36.40 | 1,135,611 | -0.54(-1.46%) |
Jul 30, 2014 | 36.78 | 37.06 | 36.50 | 36.94 | 1,160,242 | +0.31(+0.86%) |
Jul 29, 2014 | 36.97 | 37.07 | 36.40 | 36.63 | 1,757,435 | -0.33(-0.88%) |
Jul 28, 2014 | 37.13 | 37.34 | 36.89 | 36.95 | 2,244,631 | -0.23(-0.62%) |
Jul 25, 2014 | 37.36 | 37.46 | 37.13 | 37.18 | 2,001,078 | -0.25(-0.66%) |
Jul 24, 2014 | 36.96 | 37.44 | 36.94 | 37.43 | 1,358,390 | +0.46(+1.23%) |
Jul 23, 2014 | 37.20 | 37.69 | 36.95 | 36.97 | 1,859,917 | -0.35(-0.93%) |
Jul 22, 2014 | 38.43 | 38.43 | 36.89 | 37.32 | 3,167,762 | -0.09(-0.25%) |
Jul 21, 2014 | 37.76 | 37.93 | 37.07 | 37.41 | 4,241,382 | -1.03(-2.69%) |
Jul 18, 2014 | 38.09 | 38.56 | 38.09 | 38.45 | 1,428,991 | +0.21(+0.55%) |
Jul 17, 2014 | 37.43 | 38.29 | 37.33 | 38.24 | 3,561,984 | +0.27(+0.70%) |
Jul 16, 2014 | 38.69 | 38.79 | 37.92 | 37.97 | 2,644,981 | -0.71(-1.83%) |
Jul 15, 2014 | 39.05 | 39.19 | 38.68 | 38.68 | 1,807,780 | -0.46(-1.16%) |
Jul 14, 2014 | 39.44 | 39.73 | 39.08 | 39.13 | 1,688,140 | -0.17(-0.42%) |
Jul 11, 2014 | 38.87 | 39.51 | 38.80 | 39.30 | 1,300,933 | +0.48(+1.23%) |
Jul 10, 2014 | 38.63 | 39.14 | 38.63 | 38.82 | 1,600,858 | -0.27(-0.70%) |
Jul 09, 2014 | 38.76 | 39.34 | 38.76 | 39.10 | 1,406,308 | +0.38(+0.99%) |
Jul 08, 2014 | 38.59 | 38.92 | 38.53 | 38.71 | 1,643,121 | +0.00(+0.00%) |
Jul 07, 2014 | 38.84 | 39.02 | 38.69 | 38.71 | 1,053,906 | -0.39(-1.00%) |
Jul 03, 2014 | 38.79 | 39.10 | 39.10 | 39.10 | 702,924 | +0.34(+0.88%) |
Jul 02, 2014 | 38.81 | 39.03 | 38.65 | 38.77 | 1,069,058 | -0.12(-0.32%) |
Jul 01, 2014 | 38.37 | 39.05 | 38.31 | 38.89 | 1,344,006 | +0.56(+1.45%) |
Jun 30, 2014 | 38.48 | 38.84 | 38.09 | 38.33 | 944,505 | -0.14(-0.38%) |
Jun 27, 2014 | 38.04 | 38.50 | 38.04 | 38.48 | 824,022 | +0.29(+0.76%) |
Jun 26, 2014 | 38.33 | 38.36 | 37.75 | 38.19 | 883,432 | -0.14(-0.38%) |
Jun 25, 2014 | 38.34 | 38.90 | 38.14 | 38.33 | 1,271,609 | -0.35(-0.90%) |
Jun 24, 2014 | 38.92 | 38.97 | 38.56 | 38.68 | 1,267,426 | -0.17(-0.45%) |
Jun 23, 2014 | 38.15 | 38.92 | 38.12 | 38.85 | 2,263,445 | +0.81(+2.13%) |
Jun 20, 2014 | 38.06 | 38.14 | 37.77 | 38.04 | 1,921,143 | +0.15(+0.40%) |
Jun 19, 2014 | 37.88 | 38.09 | 37.55 | 37.89 | 1,286,680 | +0.04(+0.11%) |
Jun 18, 2014 | 37.93 | 37.93 | 37.67 | 37.85 | 1,475,568 | -0.02(-0.06%) |
Jun 17, 2014 | 37.73 | 37.91 | 37.54 | 37.87 | 973,458 | +0.15(+0.40%) |
Jun 16, 2014 | 37.69 | 37.97 | 37.58 | 37.72 | 1,166,610 | -0.14(-0.36%) |
Jun 13, 2014 | 38.04 | 38.09 | 37.76 | 37.85 | 979,475 | -0.05(-0.13%) |
Jun 12, 2014 | 38.11 | 38.22 | 37.83 | 37.91 | 1,701,180 | -0.33(-0.85%) |
Jun 11, 2014 | 38.20 | 38.35 | 38.08 | 38.23 | 1,586,332 | -0.13(-0.34%) |
Jun 10, 2014 | 38.22 | 38.40 | 38.04 | 38.36 | 1,929,739 | +0.65(+1.72%) |
Jun 06, 2014 | 37.86 | 37.92 | 37.63 | 37.71 | 1,306,100 | -0.19(-0.50%) |
Jun 05, 2014 | 37.78 | 37.93 | 37.45 | 37.90 | 1,261,522 | +0.26(+0.69%) |
Jun 04, 2014 | 37.10 | 37.67 | 36.91 | 37.64 | 1,826,180 | +0.44(+1.19%) |
Jun 03, 2014 | 37.70 | 37.74 | 37.02 | 37.20 | 3,044,243 | -0.51(-1.34%) |
Jun 02, 2014 | 38.70 | 38.79 | 37.63 | 37.70 | 2,150,825 | -1.10(-2.83%) |
May 30, 2014 | 38.64 | 38.90 | 38.56 | 38.80 | 1,447,673 | +0.25(+0.66%) |
May 29, 2014 | 38.52 | 38.67 | 38.31 | 38.55 | 1,275,037 | -0.03(-0.07%) |
May 28, 2014 | 38.66 | 38.77 | 38.33 | 38.58 | 1,297,873 | -0.10(-0.26%) |
May 27, 2014 | 38.95 | 38.95 | 38.41 | 38.68 | 1,784,933 | -0.23(-0.59%) |
May 23, 2014 | 38.72 | 38.91 | 38.91 | 38.91 | 1,343,154 | +0.06(+0.15%) |
May 22, 2014 | 38.77 | 38.99 | 38.72 | 38.85 | 606,597 | +0.05(+0.13%) |
May 21, 2014 | 38.61 | 38.89 | 38.43 | 38.80 | 859,894 | +0.26(+0.67%) |
May 20, 2014 | 38.82 | 38.91 | 38.40 | 38.54 | 812,384 | -0.38(-0.98%) |
May 19, 2014 | 38.92 | 39.26 | 38.85 | 38.92 | 1,098,738 | -0.23(-0.59%) |
May 16, 2014 | 38.95 | 39.28 | 38.72 | 39.16 | 892,643 | +0.11(+0.28%) |
May 15, 2014 | 39.73 | 39.74 | 38.71 | 39.05 | 2,176,246 | -0.66(-1.66%) |
May 14, 2014 | 39.94 | 40.15 | 39.68 | 39.70 | 824,347 | -0.40(-0.99%) |
May 13, 2014 | 40.12 | 40.29 | 39.92 | 40.10 | 1,094,210 | -0.06(-0.16%) |
May 12, 2014 | 40.48 | 40.50 | 40.05 | 40.17 | 1,358,055 | +0.12(+0.31%) |
May 09, 2014 | 39.87 | 40.15 | 39.75 | 40.04 | 827,575 | +0.11(+0.27%) |
May 08, 2014 | 39.94 | 40.21 | 39.75 | 39.94 | 1,042,534 | -0.06(-0.14%) |
May 07, 2014 | 39.99 | 40.27 | 39.79 | 39.99 | 1,335,219 | -0.03(-0.07%) |
May 06, 2014 | 40.04 | 40.43 | 40.00 | 40.02 | 1,042,439 | -0.09(-0.23%) |
May 05, 2014 | 40.10 | 40.22 | 39.83 | 40.12 | 1,166,286 | -0.18(-0.45%) |
May 02, 2014 | 40.30 | 40.54 | 40.24 | 40.30 | 793,069 | +0.08(+0.20%) |