Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.24 | 38.64 | 38.15 | 38.24 | 10,829,737 | -0.38(-0.98%) |
Jul 30, 2014 | 38.69 | 38.76 | 38.29 | 38.62 | 12,113,536 | +0.08(+0.22%) |
Jul 29, 2014 | 37.72 | 38.79 | 37.65 | 38.54 | 16,759,697 | +0.91(+2.43%) |
Jul 28, 2014 | 37.31 | 37.71 | 37.08 | 37.62 | 8,442,399 | +0.31(+0.83%) |
Jul 25, 2014 | 37.28 | 37.38 | 37.04 | 37.31 | 7,772,519 | -0.05(-0.14%) |
Jul 24, 2014 | 36.99 | 37.69 | 36.69 | 37.37 | 11,583,891 | +0.11(+0.28%) |
Jul 23, 2014 | 37.14 | 37.39 | 37.02 | 37.26 | 8,285,300 | +0.15(+0.41%) |
Jul 22, 2014 | 37.10 | 37.45 | 37.07 | 37.11 | 6,639,090 | +0.15(+0.41%) |
Jul 21, 2014 | 36.91 | 37.19 | 36.86 | 36.96 | 9,964,419 | -0.15(-0.41%) |
Jul 18, 2014 | 36.64 | 37.16 | 36.47 | 37.11 | 9,861,036 | +0.53(+1.45%) |
Jul 17, 2014 | 36.61 | 36.93 | 36.44 | 36.58 | 7,717,980 | -0.29(-0.78%) |
Jul 16, 2014 | 36.91 | 37.09 | 36.57 | 36.87 | 8,052,761 | +0.07(+0.18%) |
Jul 15, 2014 | 37.07 | 37.28 | 36.67 | 36.80 | 10,957,856 | -0.28(-0.75%) |
Jul 14, 2014 | 36.84 | 37.19 | 36.61 | 37.08 | 8,125,853 | +0.35(+0.95%) |
Jul 11, 2014 | 36.57 | 36.79 | 36.47 | 36.73 | 4,975,915 | +0.08(+0.23%) |
Jul 10, 2014 | 35.99 | 36.88 | 35.92 | 36.65 | 10,339,462 | +0.45(+1.23%) |
Jul 09, 2014 | 36.16 | 36.21 | 35.92 | 36.20 | 6,641,686 | +0.05(+0.13%) |
Jul 08, 2014 | 36.09 | 36.18 | 35.77 | 36.16 | 9,072,486 | -0.11(-0.31%) |
Jul 07, 2014 | 36.63 | 36.70 | 36.14 | 36.27 | 6,509,286 | -0.32(-0.89%) |
Jul 03, 2014 | 36.57 | 36.60 | 36.60 | 36.60 | 4,240,956 | +0.15(+0.41%) |
Jul 02, 2014 | 36.02 | 36.54 | 35.99 | 36.45 | 9,951,081 | +0.09(+0.25%) |
Jul 01, 2014 | 36.65 | 36.66 | 36.23 | 36.36 | 11,695,203 | -0.02(-0.06%) |
Jun 30, 2014 | 36.87 | 36.97 | 36.27 | 36.38 | 12,737,896 | -0.40(-1.10%) |
Jun 27, 2014 | 37.16 | 37.35 | 36.68 | 36.78 | 17,991,908 | -0.38(-1.01%) |
Jun 26, 2014 | 37.34 | 37.43 | 36.91 | 37.16 | 10,502,431 | -0.14(-0.36%) |
Jun 25, 2014 | 36.95 | 37.49 | 36.83 | 37.29 | 21,863,464 | +1.07(+2.96%) |
Jun 24, 2014 | 35.80 | 36.33 | 35.73 | 36.22 | 13,980,429 | +0.23(+0.63%) |
Jun 23, 2014 | 35.98 | 36.04 | 35.65 | 36.00 | 8,778,368 | +0.16(+0.44%) |
Jun 20, 2014 | 35.75 | 36.00 | 35.61 | 35.84 | 20,472,466 | -0.04(-0.10%) |
Jun 19, 2014 | 36.12 | 36.32 | 35.73 | 35.88 | 9,818,334 | -0.16(-0.46%) |
Jun 18, 2014 | 35.65 | 36.10 | 35.55 | 36.04 | 12,106,157 | +0.45(+1.26%) |
Jun 17, 2014 | 35.42 | 35.73 | 35.33 | 35.59 | 10,570,621 | +0.14(+0.40%) |
Jun 16, 2014 | 35.37 | 35.66 | 35.12 | 35.45 | 11,177,061 | +0.13(+0.38%) |
Jun 13, 2014 | 35.16 | 35.52 | 35.07 | 35.31 | 8,381,031 | +0.16(+0.45%) |
Jun 12, 2014 | 35.10 | 35.58 | 35.03 | 35.16 | 9,597,427 | -0.06(-0.17%) |
Jun 11, 2014 | 35.10 | 35.63 | 35.00 | 35.22 | 12,295,845 | +0.04(+0.11%) |
Jun 10, 2014 | 34.90 | 35.34 | 34.87 | 35.18 | 11,770,982 | -0.26(-0.72%) |
Jun 06, 2014 | 35.55 | 35.61 | 35.28 | 35.43 | 10,192,431 | +0.03(+0.08%) |
Jun 05, 2014 | 35.64 | 35.76 | 34.72 | 35.40 | 21,763,272 | -0.23(-0.65%) |
Jun 04, 2014 | 36.51 | 36.58 | 35.29 | 35.64 | 30,684,150 | -1.09(-2.98%) |
Jun 03, 2014 | 36.72 | 36.92 | 36.52 | 36.73 | 7,713,241 | -0.08(-0.22%) |
Jun 02, 2014 | 37.42 | 37.50 | 36.27 | 36.81 | 15,069,875 | -0.49(-1.31%) |
May 30, 2014 | 37.17 | 37.49 | 37.01 | 37.30 | 11,573,284 | +0.17(+0.44%) |
May 29, 2014 | 36.93 | 37.26 | 36.57 | 37.14 | 8,103,954 | +0.67(+1.83%) |
May 28, 2014 | 36.66 | 36.75 | 36.36 | 36.47 | 6,480,814 | -0.19(-0.53%) |
May 27, 2014 | 36.66 | 36.85 | 36.50 | 36.66 | 7,836,029 | +0.07(+0.20%) |
May 23, 2014 | 36.61 | 36.59 | 36.59 | 36.59 | 5,778,850 | -0.07(-0.19%) |
May 22, 2014 | 36.43 | 36.93 | 36.32 | 36.66 | 7,232,012 | +0.13(+0.36%) |
May 21, 2014 | 36.69 | 36.86 | 36.51 | 36.53 | 6,869,915 | -0.04(-0.10%) |
May 20, 2014 | 36.84 | 36.99 | 36.35 | 36.57 | 9,778,177 | -0.43(-1.18%) |
May 19, 2014 | 36.46 | 37.08 | 36.40 | 37.00 | 9,413,446 | +0.42(+1.15%) |
May 16, 2014 | 36.79 | 36.88 | 36.43 | 36.58 | 14,870,322 | -0.11(-0.31%) |
May 15, 2014 | 37.13 | 37.41 | 36.07 | 36.69 | 38,061,632 | -2.39(-6.12%) |
May 14, 2014 | 39.18 | 39.29 | 38.81 | 39.09 | 8,376,231 | -0.05(-0.13%) |
May 13, 2014 | 39.00 | 39.36 | 38.89 | 39.14 | 6,183,442 | +0.13(+0.35%) |
May 12, 2014 | 38.64 | 39.23 | 38.51 | 39.00 | 10,667,258 | +0.62(+1.62%) |
May 09, 2014 | 38.17 | 38.54 | 37.72 | 38.38 | 9,317,388 | +0.33(+0.87%) |
May 08, 2014 | 37.92 | 38.29 | 37.68 | 38.05 | 10,423,492 | -0.02(-0.06%) |
May 07, 2014 | 38.10 | 38.25 | 37.53 | 38.07 | 12,153,400 | -0.12(-0.31%) |
May 06, 2014 | 37.48 | 38.43 | 37.29 | 38.19 | 13,910,634 | +0.67(+1.80%) |
May 05, 2014 | 37.16 | 37.55 | 36.87 | 37.52 | 7,765,024 | +0.17(+0.46%) |
May 02, 2014 | 37.12 | 37.38 | 36.96 | 37.35 | 11,052,394 | +0.21(+0.57%) |