Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.28 | 40.52 | 40.00 | 40.00 | 5,668,056 | -0.52(-1.28%) |
Jul 30, 2014 | 40.29 | 40.58 | 40.18 | 40.52 | 5,240,039 | +0.36(+0.90%) |
Jul 29, 2014 | 39.89 | 40.34 | 39.88 | 40.16 | 5,001,833 | +0.29(+0.73%) |
Jul 28, 2014 | 39.93 | 40.00 | 39.58 | 39.87 | 3,819,342 | -0.01(-0.02%) |
Jul 25, 2014 | 39.97 | 40.24 | 39.75 | 39.88 | 5,420,123 | -0.25(-0.63%) |
Jul 24, 2014 | 40.11 | 40.43 | 40.03 | 40.13 | 4,706,573 | +0.08(+0.19%) |
Jul 23, 2014 | 39.93 | 40.13 | 39.79 | 40.05 | 4,647,386 | +0.10(+0.25%) |
Jul 22, 2014 | 39.78 | 40.19 | 39.74 | 39.95 | 3,854,574 | +0.18(+0.44%) |
Jul 21, 2014 | 39.81 | 39.93 | 39.64 | 39.78 | 3,729,677 | +0.00(+0.00%) |
Jul 18, 2014 | 39.48 | 39.83 | 39.42 | 39.78 | 6,263,840 | +0.42(+1.08%) |
Jul 17, 2014 | 39.45 | 39.75 | 39.28 | 39.35 | 6,021,942 | -0.30(-0.76%) |
Jul 16, 2014 | 39.63 | 39.74 | 39.29 | 39.65 | 6,391,934 | +0.12(+0.32%) |
Jul 15, 2014 | 39.39 | 39.71 | 39.33 | 39.53 | 7,117,799 | +0.24(+0.61%) |
Jul 14, 2014 | 39.68 | 39.68 | 39.22 | 39.28 | 5,239,269 | -0.18(-0.46%) |
Jul 11, 2014 | 39.25 | 39.53 | 39.18 | 39.47 | 5,325,742 | +0.20(+0.51%) |
Jul 10, 2014 | 38.83 | 39.45 | 38.67 | 39.27 | 9,626,307 | -0.55(-1.38%) |
Jul 09, 2014 | 39.94 | 40.20 | 39.59 | 39.82 | 7,004,793 | +0.03(+0.08%) |
Jul 08, 2014 | 40.00 | 40.06 | 39.63 | 39.78 | 6,023,532 | -0.32(-0.81%) |
Jul 07, 2014 | 40.02 | 40.27 | 39.91 | 40.11 | 5,454,650 | -0.02(-0.04%) |
Jul 03, 2014 | 40.12 | 40.13 | 40.13 | 40.13 | 2,563,111 | +0.09(+0.23%) |
Jul 02, 2014 | 40.07 | 40.26 | 39.93 | 40.03 | 3,723,652 | -0.01(-0.02%) |
Jul 01, 2014 | 39.96 | 40.28 | 39.91 | 40.04 | 7,015,724 | +0.12(+0.29%) |
Jun 30, 2014 | 39.37 | 39.98 | 39.16 | 39.93 | 8,881,146 | +0.47(+1.20%) |
Jun 27, 2014 | 39.21 | 39.58 | 39.16 | 39.45 | 6,270,613 | +0.18(+0.47%) |
Jun 26, 2014 | 38.96 | 39.47 | 38.89 | 39.27 | 6,336,907 | +0.42(+1.07%) |
Jun 25, 2014 | 38.75 | 39.00 | 38.59 | 38.85 | 6,081,423 | +0.16(+0.41%) |
Jun 24, 2014 | 38.24 | 38.99 | 38.02 | 38.69 | 13,387,243 | +0.36(+0.93%) |
Jun 23, 2014 | 38.25 | 38.46 | 38.14 | 38.34 | 7,813,474 | +0.05(+0.13%) |
Jun 20, 2014 | 38.34 | 38.47 | 37.98 | 38.29 | 16,672,800 | +0.10(+0.26%) |
Jun 19, 2014 | 38.22 | 38.43 | 37.94 | 38.19 | 5,710,887 | +0.05(+0.13%) |
Jun 18, 2014 | 38.07 | 38.23 | 37.85 | 38.14 | 12,510,785 | +0.00(+0.00%) |
Jun 17, 2014 | 37.72 | 38.32 | 37.64 | 38.14 | 10,056,831 | +0.35(+0.92%) |
Jun 16, 2014 | 37.74 | 37.95 | 37.61 | 37.79 | 8,069,099 | -0.02(-0.07%) |
Jun 13, 2014 | 38.01 | 38.13 | 37.52 | 37.81 | 7,379,593 | -0.08(-0.22%) |
Jun 12, 2014 | 38.74 | 38.82 | 37.87 | 37.90 | 13,604,074 | -1.13(-2.90%) |
Jun 11, 2014 | 39.42 | 39.53 | 38.95 | 39.03 | 5,102,301 | -0.57(-1.43%) |
Jun 10, 2014 | 39.48 | 39.73 | 39.34 | 39.59 | 4,245,702 | -0.15(-0.38%) |
Jun 06, 2014 | 39.54 | 39.85 | 39.47 | 39.74 | 4,640,257 | +0.31(+0.78%) |
Jun 05, 2014 | 39.38 | 39.61 | 39.15 | 39.43 | 5,168,604 | +0.19(+0.49%) |
Jun 04, 2014 | 39.18 | 39.43 | 38.99 | 39.24 | 5,407,365 | -0.04(-0.11%) |
Jun 03, 2014 | 38.95 | 39.42 | 38.94 | 39.28 | 4,269,736 | +0.17(+0.45%) |
Jun 02, 2014 | 39.18 | 39.44 | 39.01 | 39.11 | 4,893,026 | -0.06(-0.15%) |
May 30, 2014 | 39.08 | 39.19 | 38.74 | 39.17 | 5,154,809 | +0.06(+0.15%) |
May 29, 2014 | 38.99 | 39.23 | 38.64 | 39.11 | 4,740,826 | +0.25(+0.64%) |
May 28, 2014 | 39.03 | 39.30 | 38.74 | 38.86 | 8,198,183 | -0.89(-2.24%) |
May 27, 2014 | 39.25 | 39.79 | 39.23 | 39.75 | 6,652,215 | +0.60(+1.53%) |
May 23, 2014 | 38.95 | 39.15 | 39.15 | 39.15 | 6,125,792 | +0.02(+0.06%) |
May 22, 2014 | 37.60 | 39.23 | 37.60 | 39.13 | 7,059,528 | +1.35(+3.57%) |
May 21, 2014 | 37.77 | 38.14 | 36.86 | 37.78 | 10,303,358 | -0.09(-0.24%) |
May 20, 2014 | 38.28 | 38.51 | 37.65 | 37.87 | 10,638,026 | -0.02(-0.07%) |
May 19, 2014 | 37.64 | 38.01 | 37.43 | 37.90 | 5,490,298 | +0.16(+0.42%) |
May 16, 2014 | 37.25 | 37.77 | 37.25 | 37.74 | 6,883,874 | +0.61(+1.64%) |
May 15, 2014 | 37.36 | 37.36 | 36.71 | 37.13 | 9,280,817 | -0.45(-1.20%) |
May 14, 2014 | 38.00 | 38.02 | 37.43 | 37.58 | 6,587,259 | -0.49(-1.29%) |
May 13, 2014 | 38.52 | 38.79 | 37.86 | 38.07 | 4,762,653 | -0.43(-1.12%) |
May 12, 2014 | 38.13 | 38.64 | 38.12 | 38.50 | 3,389,088 | +0.47(+1.25%) |
May 09, 2014 | 37.45 | 38.05 | 37.35 | 38.03 | 4,836,415 | +0.57(+1.53%) |
May 08, 2014 | 37.50 | 38.10 | 37.26 | 37.45 | 4,469,265 | -0.07(-0.20%) |
May 07, 2014 | 37.94 | 38.10 | 37.17 | 37.53 | 6,188,449 | -0.23(-0.62%) |
May 06, 2014 | 38.43 | 38.48 | 37.70 | 37.76 | 5,389,830 | -0.75(-1.94%) |
May 05, 2014 | 38.84 | 38.97 | 38.38 | 38.51 | 4,789,550 | -0.57(-1.47%) |
May 02, 2014 | 38.59 | 39.38 | 38.59 | 39.09 | 5,688,107 | +0.51(+1.32%) |