Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.02 | 39.31 | 38.51 | 38.51 | 29,823,950 | -0.86(-2.18%) |
Jul 30, 2014 | 39.11 | 39.58 | 39.08 | 39.37 | 19,466,062 | +0.46(+1.17%) |
Jul 29, 2014 | 39.16 | 39.26 | 38.91 | 38.91 | 16,725,560 | -0.22(-0.56%) |
Jul 28, 2014 | 39.33 | 39.43 | 39.01 | 39.13 | 15,330,447 | -0.26(-0.66%) |
Jul 25, 2014 | 39.36 | 39.53 | 39.32 | 39.39 | 12,815,332 | -0.05(-0.12%) |
Jul 24, 2014 | 39.54 | 39.74 | 39.34 | 39.44 | 16,867,938 | -0.07(-0.18%) |
Jul 23, 2014 | 39.06 | 39.83 | 38.86 | 39.51 | 25,511,240 | +0.46(+1.17%) |
Jul 22, 2014 | 39.05 | 39.23 | 38.88 | 39.05 | 16,665,976 | +0.20(+0.51%) |
Jul 21, 2014 | 38.71 | 38.95 | 38.64 | 38.86 | 13,867,399 | -0.17(-0.42%) |
Jul 18, 2014 | 38.97 | 39.22 | 38.83 | 39.02 | 19,629,748 | +0.30(+0.77%) |
Jul 17, 2014 | 38.97 | 39.35 | 38.70 | 38.72 | 30,255,414 | -0.50(-1.28%) |
Jul 16, 2014 | 38.97 | 39.27 | 38.90 | 39.23 | 29,954,494 | +0.42(+1.08%) |
Jul 15, 2014 | 38.44 | 38.94 | 38.44 | 38.81 | 43,701,736 | +0.69(+1.80%) |
Jul 14, 2014 | 38.32 | 38.45 | 38.07 | 38.12 | 45,903,636 | +1.12(+3.02%) |
Jul 11, 2014 | 36.86 | 37.01 | 36.67 | 37.01 | 19,312,046 | +0.08(+0.21%) |
Jul 10, 2014 | 36.78 | 37.05 | 36.65 | 36.93 | 23,712,310 | -0.38(-1.01%) |
Jul 09, 2014 | 37.38 | 37.53 | 37.16 | 37.31 | 18,018,592 | -0.03(-0.08%) |
Jul 08, 2014 | 37.56 | 37.58 | 37.20 | 37.34 | 17,508,872 | -0.44(-1.17%) |
Jul 07, 2014 | 37.83 | 37.88 | 37.47 | 37.78 | 15,305,536 | -0.20(-0.54%) |
Jul 03, 2014 | 38.09 | 37.98 | 37.98 | 37.98 | 17,327,498 | +0.18(+0.48%) |
Jul 02, 2014 | 37.43 | 37.99 | 37.40 | 37.80 | 21,254,452 | +0.43(+1.16%) |
Jul 01, 2014 | 37.34 | 37.71 | 37.18 | 37.37 | 21,203,968 | +0.28(+0.76%) |
Jun 30, 2014 | 37.13 | 37.24 | 37.01 | 37.09 | 15,608,492 | -0.03(-0.08%) |
Jun 27, 2014 | 37.18 | 37.27 | 36.94 | 37.12 | 24,339,608 | -0.07(-0.19%) |
Jun 26, 2014 | 37.57 | 37.59 | 37.03 | 37.19 | 23,968,912 | -0.46(-1.23%) |
Jun 25, 2014 | 37.53 | 37.85 | 37.44 | 37.65 | 16,134,859 | +0.01(+0.02%) |
Jun 24, 2014 | 37.68 | 38.17 | 37.57 | 37.64 | 21,483,444 | -0.20(-0.52%) |
Jun 23, 2014 | 37.11 | 37.93 | 37.09 | 37.84 | 23,407,008 | +0.57(+1.52%) |
Jun 20, 2014 | 37.61 | 37.65 | 37.06 | 37.27 | 23,919,078 | -0.17(-0.46%) |
Jun 19, 2014 | 37.75 | 37.77 | 37.27 | 37.45 | 19,996,676 | -0.29(-0.77%) |
Jun 18, 2014 | 37.61 | 37.79 | 37.33 | 37.74 | 18,375,488 | +0.11(+0.29%) |
Jun 17, 2014 | 37.38 | 37.83 | 37.28 | 37.63 | 17,704,058 | +0.12(+0.31%) |
Jun 16, 2014 | 37.38 | 37.62 | 37.04 | 37.51 | 16,244,332 | +0.04(+0.11%) |
Jun 13, 2014 | 37.90 | 38.32 | 37.10 | 37.47 | 44,247,052 | -0.54(-1.41%) |
Jun 12, 2014 | 38.28 | 38.35 | 37.87 | 38.01 | 19,896,654 | -0.43(-1.11%) |
Jun 11, 2014 | 38.60 | 38.79 | 38.29 | 38.43 | 17,704,594 | -0.41(-1.05%) |
Jun 10, 2014 | 38.97 | 38.97 | 38.57 | 38.84 | 16,192,293 | +0.31(+0.82%) |
Jun 06, 2014 | 38.34 | 38.74 | 38.28 | 38.53 | 24,322,934 | +0.24(+0.62%) |
Jun 05, 2014 | 37.80 | 38.42 | 37.71 | 38.29 | 21,648,742 | +0.59(+1.57%) |
Jun 04, 2014 | 37.83 | 37.95 | 37.65 | 37.70 | 16,605,003 | -0.24(-0.64%) |
Jun 03, 2014 | 37.41 | 38.00 | 37.37 | 37.94 | 20,451,596 | +0.34(+0.90%) |
Jun 02, 2014 | 37.48 | 37.76 | 37.34 | 37.60 | 15,093,864 | +0.15(+0.40%) |
May 30, 2014 | 37.16 | 37.48 | 37.12 | 37.45 | 14,656,818 | +0.23(+0.61%) |
May 29, 2014 | 37.28 | 37.40 | 37.17 | 37.23 | 19,751,154 | -0.03(-0.08%) |
May 28, 2014 | 37.38 | 37.71 | 37.25 | 37.26 | 17,985,906 | -0.20(-0.53%) |
May 27, 2014 | 37.49 | 38.07 | 37.33 | 37.45 | 31,118,714 | +0.22(+0.59%) |
May 23, 2014 | 37.19 | 37.23 | 37.23 | 37.23 | 12,156,720 | +0.15(+0.41%) |
May 22, 2014 | 36.83 | 37.10 | 36.83 | 37.08 | 10,324,986 | +0.19(+0.53%) |
May 21, 2014 | 36.87 | 37.08 | 36.76 | 36.89 | 16,283,313 | +0.24(+0.64%) |
May 20, 2014 | 36.71 | 36.97 | 36.52 | 36.65 | 14,954,126 | -0.17(-0.47%) |
May 19, 2014 | 36.30 | 36.84 | 36.28 | 36.83 | 17,288,548 | +0.26(+0.71%) |
May 16, 2014 | 36.57 | 36.75 | 36.35 | 36.57 | 21,830,476 | -0.06(-0.17%) |
May 15, 2014 | 36.89 | 36.96 | 36.34 | 36.63 | 26,891,786 | -0.47(-1.27%) |
May 14, 2014 | 37.40 | 37.41 | 36.99 | 37.10 | 15,747,090 | -0.24(-0.63%) |
May 13, 2014 | 37.28 | 37.39 | 37.19 | 37.34 | 16,019,567 | +0.12(+0.32%) |
May 12, 2014 | 37.18 | 37.32 | 37.04 | 37.22 | 16,891,632 | +0.22(+0.60%) |
May 09, 2014 | 37.04 | 37.19 | 36.78 | 37.00 | 19,286,798 | -0.12(-0.32%) |
May 08, 2014 | 36.77 | 37.39 | 36.77 | 37.12 | 20,404,342 | +0.35(+0.94%) |
May 07, 2014 | 36.64 | 36.87 | 36.47 | 36.77 | 22,227,526 | +0.27(+0.73%) |
May 06, 2014 | 37.01 | 37.05 | 36.48 | 36.50 | 27,274,446 | -0.65(-1.74%) |
May 05, 2014 | 37.16 | 37.25 | 36.85 | 37.15 | 21,392,154 | -0.43(-1.15%) |
May 02, 2014 | 37.66 | 37.96 | 37.39 | 37.58 | 19,510,896 | -0.02(-0.06%) |