Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.47 | 40.72 | 40.20 | 40.20 | 5,640,704 | -0.52(-1.28%) |
Jul 30, 2014 | 40.49 | 40.78 | 40.37 | 40.72 | 5,214,752 | +0.36(+0.90%) |
Jul 29, 2014 | 40.09 | 40.54 | 40.07 | 40.36 | 4,977,696 | +0.29(+0.73%) |
Jul 28, 2014 | 40.12 | 40.20 | 39.78 | 40.06 | 3,800,911 | -0.01(-0.02%) |
Jul 25, 2014 | 40.16 | 40.43 | 39.94 | 40.07 | 5,393,968 | -0.25(-0.62%) |
Jul 24, 2014 | 40.30 | 40.62 | 40.22 | 40.32 | 4,683,861 | +0.08(+0.19%) |
Jul 23, 2014 | 40.13 | 40.32 | 39.99 | 40.25 | 4,624,960 | +0.10(+0.25%) |
Jul 22, 2014 | 39.98 | 40.39 | 39.94 | 40.15 | 3,835,973 | +0.18(+0.44%) |
Jul 21, 2014 | 40.00 | 40.12 | 39.83 | 39.97 | 3,711,679 | +0.00(+0.00%) |
Jul 18, 2014 | 39.67 | 40.02 | 39.61 | 39.97 | 6,233,613 | +0.43(+1.08%) |
Jul 17, 2014 | 39.64 | 39.94 | 39.47 | 39.54 | 5,992,882 | -0.30(-0.76%) |
Jul 16, 2014 | 39.82 | 39.94 | 39.48 | 39.84 | 6,361,089 | +0.13(+0.32%) |
Jul 15, 2014 | 39.58 | 39.90 | 39.52 | 39.72 | 7,083,451 | +0.24(+0.61%) |
Jul 14, 2014 | 39.88 | 39.88 | 39.41 | 39.48 | 5,213,986 | -0.18(-0.46%) |
Jul 11, 2014 | 39.44 | 39.72 | 39.37 | 39.66 | 5,300,041 | +0.20(+0.51%) |
Jul 10, 2014 | 39.02 | 39.64 | 38.86 | 39.46 | 9,579,853 | -0.55(-1.38%) |
Jul 09, 2014 | 40.14 | 40.40 | 39.78 | 40.01 | 6,970,991 | +0.03(+0.08%) |
Jul 08, 2014 | 40.19 | 40.25 | 39.82 | 39.98 | 5,994,464 | -0.33(-0.81%) |
Jul 07, 2014 | 40.21 | 40.46 | 40.10 | 40.30 | 5,428,327 | -0.02(-0.04%) |
Jul 03, 2014 | 40.31 | 40.32 | 40.32 | 40.32 | 2,550,742 | +0.09(+0.23%) |
Jul 02, 2014 | 40.26 | 40.45 | 40.13 | 40.23 | 3,705,683 | -0.01(-0.02%) |
Jul 01, 2014 | 40.15 | 40.48 | 40.10 | 40.24 | 6,981,869 | +0.12(+0.29%) |
Jun 30, 2014 | 39.56 | 40.18 | 39.35 | 40.12 | 8,838,289 | +0.48(+1.20%) |
Jun 27, 2014 | 39.40 | 39.77 | 39.35 | 39.64 | 6,240,353 | +0.18(+0.47%) |
Jun 26, 2014 | 39.15 | 39.66 | 39.08 | 39.46 | 6,306,327 | +0.42(+1.07%) |
Jun 25, 2014 | 38.94 | 39.19 | 38.78 | 39.04 | 6,052,076 | +0.16(+0.41%) |
Jun 24, 2014 | 38.42 | 39.17 | 38.20 | 38.88 | 13,322,641 | +0.36(+0.93%) |
Jun 23, 2014 | 38.44 | 38.65 | 38.32 | 38.52 | 7,775,769 | +0.05(+0.13%) |
Jun 20, 2014 | 38.52 | 38.66 | 38.16 | 38.47 | 16,592,342 | +0.10(+0.26%) |
Jun 19, 2014 | 38.41 | 38.61 | 38.13 | 38.37 | 5,683,329 | +0.05(+0.13%) |
Jun 18, 2014 | 38.26 | 38.41 | 38.04 | 38.32 | 12,450,412 | +0.00(+0.00%) |
Jun 17, 2014 | 37.90 | 38.51 | 37.82 | 38.32 | 10,008,300 | +0.35(+0.92%) |
Jun 16, 2014 | 37.92 | 38.14 | 37.80 | 37.97 | 8,030,160 | -0.03(-0.07%) |
Jun 13, 2014 | 38.20 | 38.31 | 37.70 | 38.00 | 7,343,981 | -0.08(-0.22%) |
Jun 12, 2014 | 38.93 | 39.01 | 38.05 | 38.08 | 13,538,425 | -1.14(-2.90%) |
Jun 11, 2014 | 39.61 | 39.73 | 39.14 | 39.22 | 5,077,679 | -0.57(-1.43%) |
Jun 10, 2014 | 39.67 | 39.92 | 39.53 | 39.78 | 4,225,214 | -0.15(-0.38%) |
Jun 06, 2014 | 39.73 | 40.04 | 39.66 | 39.94 | 4,617,865 | +0.31(+0.78%) |
Jun 05, 2014 | 39.58 | 39.80 | 39.34 | 39.63 | 5,143,662 | +0.19(+0.49%) |
Jun 04, 2014 | 39.37 | 39.63 | 39.17 | 39.43 | 5,381,271 | -0.04(-0.11%) |
Jun 03, 2014 | 39.14 | 39.61 | 39.12 | 39.48 | 4,249,132 | +0.18(+0.45%) |
Jun 02, 2014 | 39.37 | 39.63 | 39.20 | 39.30 | 4,869,414 | -0.06(-0.15%) |
May 30, 2014 | 39.27 | 39.38 | 38.93 | 39.36 | 5,129,933 | +0.06(+0.15%) |
May 29, 2014 | 39.17 | 39.42 | 38.83 | 39.30 | 4,717,948 | +0.25(+0.64%) |
May 28, 2014 | 39.22 | 39.49 | 38.93 | 39.05 | 8,158,622 | -0.89(-2.24%) |
May 27, 2014 | 39.44 | 39.99 | 39.42 | 39.94 | 6,620,114 | +0.60(+1.53%) |
May 23, 2014 | 39.14 | 39.34 | 39.34 | 39.34 | 6,096,231 | +0.03(+0.06%) |
May 22, 2014 | 37.79 | 39.42 | 37.79 | 39.32 | 7,025,461 | +1.35(+3.57%) |
May 21, 2014 | 37.95 | 38.32 | 37.04 | 37.96 | 10,253,637 | -0.09(-0.24%) |
May 20, 2014 | 38.46 | 38.70 | 37.83 | 38.05 | 10,586,691 | -0.02(-0.07%) |
May 19, 2014 | 37.82 | 38.20 | 37.62 | 38.08 | 5,463,804 | +0.16(+0.42%) |
May 16, 2014 | 37.43 | 37.95 | 37.43 | 37.92 | 6,850,654 | +0.61(+1.64%) |
May 15, 2014 | 37.54 | 37.54 | 36.89 | 37.31 | 9,236,031 | -0.45(-1.20%) |
May 14, 2014 | 38.19 | 38.20 | 37.61 | 37.76 | 6,555,471 | -0.49(-1.29%) |
May 13, 2014 | 38.71 | 38.98 | 38.05 | 38.26 | 4,739,670 | -0.43(-1.12%) |
May 12, 2014 | 38.31 | 38.83 | 38.31 | 38.69 | 3,372,733 | +0.48(+1.25%) |
May 09, 2014 | 37.63 | 38.23 | 37.53 | 38.21 | 4,813,076 | +0.58(+1.53%) |
May 08, 2014 | 37.68 | 38.28 | 37.44 | 37.64 | 4,447,698 | -0.08(-0.20%) |
May 07, 2014 | 38.12 | 38.28 | 37.35 | 37.71 | 6,158,586 | -0.23(-0.62%) |
May 06, 2014 | 38.61 | 38.66 | 37.88 | 37.95 | 5,363,821 | -0.75(-1.94%) |
May 05, 2014 | 39.02 | 39.16 | 38.56 | 38.70 | 4,766,437 | -0.58(-1.47%) |
May 02, 2014 | 38.77 | 39.58 | 38.77 | 39.27 | 5,660,659 | +0.51(+1.32%) |