Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.09 | 38.38 | 37.70 | 37.76 | 4,637,882 | -0.65(-1.68%) |
Jul 30, 2014 | 38.56 | 38.72 | 38.31 | 38.41 | 2,885,955 | -0.06(-0.16%) |
Jul 29, 2014 | 38.46 | 38.67 | 38.32 | 38.47 | 2,698,735 | +0.01(+0.02%) |
Jul 28, 2014 | 37.97 | 38.48 | 37.96 | 38.47 | 3,241,832 | +0.36(+0.94%) |
Jul 25, 2014 | 38.23 | 38.37 | 38.04 | 38.11 | 2,828,116 | -0.29(-0.77%) |
Jul 24, 2014 | 38.40 | 38.81 | 38.26 | 38.40 | 6,096,338 | +0.36(+0.94%) |
Jul 23, 2014 | 38.32 | 38.35 | 37.97 | 38.04 | 2,993,618 | -0.25(-0.65%) |
Jul 22, 2014 | 38.20 | 38.51 | 38.10 | 38.29 | 3,355,348 | +0.24(+0.63%) |
Jul 21, 2014 | 37.91 | 38.16 | 37.73 | 38.05 | 2,978,855 | -0.04(-0.11%) |
Jul 18, 2014 | 37.90 | 38.16 | 37.66 | 38.10 | 5,927,289 | +0.25(+0.67%) |
Jul 17, 2014 | 36.81 | 38.51 | 36.77 | 37.84 | 10,110,667 | +0.83(+2.25%) |
Jul 16, 2014 | 36.78 | 37.02 | 36.78 | 37.01 | 2,985,776 | +0.34(+0.94%) |
Jul 15, 2014 | 36.44 | 36.78 | 36.38 | 36.66 | 2,935,169 | +0.30(+0.82%) |
Jul 14, 2014 | 36.28 | 36.37 | 36.08 | 36.37 | 3,747,122 | +0.19(+0.54%) |
Jul 11, 2014 | 36.18 | 36.31 | 35.99 | 36.17 | 2,294,227 | -0.10(-0.28%) |
Jul 10, 2014 | 36.25 | 36.43 | 36.03 | 36.27 | 3,114,095 | -0.40(-1.10%) |
Jul 09, 2014 | 36.95 | 36.95 | 36.61 | 36.68 | 2,877,317 | -0.28(-0.76%) |
Jul 08, 2014 | 36.48 | 36.98 | 36.18 | 36.96 | 4,759,784 | +0.42(+1.16%) |
Jul 07, 2014 | 36.95 | 37.05 | 36.48 | 36.54 | 3,222,315 | -0.49(-1.31%) |
Jul 03, 2014 | 36.92 | 37.02 | 37.02 | 37.02 | 10,162,420 | +0.12(+0.31%) |
Jul 02, 2014 | 36.79 | 37.03 | 36.52 | 36.91 | 3,336,402 | +0.08(+0.23%) |
Jul 01, 2014 | 36.55 | 36.89 | 36.37 | 36.82 | 3,865,564 | +0.54(+1.48%) |
Jun 30, 2014 | 36.31 | 36.69 | 36.14 | 36.28 | 5,666,103 | +0.04(+0.11%) |
Jun 27, 2014 | 36.21 | 36.31 | 35.97 | 36.24 | 4,016,874 | -0.18(-0.50%) |
Jun 26, 2014 | 36.60 | 36.60 | 36.04 | 36.43 | 2,831,921 | -0.04(-0.10%) |
Jun 25, 2014 | 36.18 | 36.67 | 36.15 | 36.46 | 3,009,375 | +0.11(+0.29%) |
Jun 24, 2014 | 36.98 | 36.98 | 36.33 | 36.36 | 3,396,681 | -0.68(-1.83%) |
Jun 23, 2014 | 37.04 | 37.26 | 36.85 | 37.04 | 2,185,497 | -0.07(-0.19%) |
Jun 20, 2014 | 37.26 | 37.35 | 36.86 | 37.11 | 4,883,092 | +0.00(+0.00%) |
Jun 19, 2014 | 36.92 | 37.21 | 36.50 | 37.11 | 4,604,285 | +0.32(+0.87%) |
Jun 18, 2014 | 36.64 | 36.84 | 36.38 | 36.79 | 3,556,290 | +0.35(+0.96%) |
Jun 17, 2014 | 36.03 | 36.49 | 35.85 | 36.44 | 3,007,433 | +0.32(+0.89%) |
Jun 16, 2014 | 35.48 | 36.16 | 35.45 | 36.12 | 5,786,812 | +0.63(+1.78%) |
Jun 13, 2014 | 35.56 | 35.59 | 35.21 | 35.49 | 3,936,582 | -0.10(-0.29%) |
Jun 12, 2014 | 35.92 | 36.08 | 35.44 | 35.59 | 4,181,998 | -0.50(-1.39%) |
Jun 11, 2014 | 36.38 | 36.38 | 35.96 | 36.09 | 4,089,933 | -0.55(-1.49%) |
Jun 10, 2014 | 36.70 | 36.70 | 36.28 | 36.64 | 3,442,183 | -0.39(-1.06%) |
Jun 06, 2014 | 37.14 | 37.24 | 36.88 | 37.03 | 3,227,625 | +0.09(+0.25%) |
Jun 05, 2014 | 37.15 | 37.32 | 36.66 | 36.94 | 3,335,554 | -0.01(-0.02%) |
Jun 04, 2014 | 36.86 | 37.09 | 36.66 | 36.95 | 5,606,852 | +0.07(+0.20%) |
Jun 03, 2014 | 36.87 | 37.30 | 36.78 | 36.87 | 4,087,772 | -0.01(-0.02%) |
Jun 02, 2014 | 36.70 | 37.21 | 36.70 | 36.88 | 4,746,447 | +0.18(+0.49%) |
May 30, 2014 | 36.37 | 36.83 | 36.33 | 36.70 | 5,837,419 | +0.15(+0.40%) |
May 29, 2014 | 36.55 | 36.89 | 36.20 | 36.56 | 4,800,898 | +0.07(+0.19%) |
May 28, 2014 | 37.25 | 37.50 | 36.47 | 36.49 | 5,286,825 | -0.83(-2.21%) |
May 27, 2014 | 37.23 | 37.57 | 37.08 | 37.31 | 3,810,264 | +0.10(+0.28%) |
May 23, 2014 | 36.93 | 37.21 | 37.21 | 37.21 | 18,604,588 | +0.15(+0.39%) |
May 22, 2014 | 37.02 | 37.27 | 36.67 | 37.06 | 3,141,295 | +0.03(+0.08%) |
May 21, 2014 | 37.29 | 37.62 | 36.94 | 37.03 | 5,226,268 | -0.19(-0.52%) |
May 20, 2014 | 37.13 | 37.66 | 37.10 | 37.23 | 4,516,045 | +0.08(+0.22%) |
May 19, 2014 | 36.34 | 37.37 | 36.11 | 37.15 | 5,384,710 | +0.83(+2.29%) |
May 16, 2014 | 35.98 | 36.43 | 35.70 | 36.32 | 10,767,956 | +0.23(+0.64%) |
May 15, 2014 | 37.18 | 37.26 | 35.89 | 36.08 | 7,310,015 | -1.33(-3.55%) |
May 14, 2014 | 37.49 | 37.80 | 37.36 | 37.41 | 5,146,911 | +0.01(+0.02%) |
May 13, 2014 | 36.67 | 37.56 | 36.41 | 37.40 | 6,973,830 | +1.09(+3.01%) |
May 12, 2014 | 35.64 | 36.64 | 35.46 | 36.31 | 7,287,860 | +0.90(+2.55%) |
May 09, 2014 | 36.14 | 36.29 | 35.21 | 35.41 | 7,251,805 | -0.86(-2.37%) |
May 08, 2014 | 36.24 | 37.30 | 35.16 | 36.26 | 10,217,395 | -0.52(-1.43%) |
May 07, 2014 | 36.67 | 36.86 | 36.27 | 36.79 | 3,450,068 | +0.20(+0.55%) |
May 06, 2014 | 36.60 | 36.83 | 36.17 | 36.59 | 2,977,350 | -0.15(-0.41%) |
May 05, 2014 | 36.43 | 36.82 | 36.39 | 36.74 | 1,954,494 | +0.17(+0.47%) |
May 02, 2014 | 36.40 | 36.73 | 36.29 | 36.56 | 2,595,724 | +0.21(+0.57%) |