Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.97 | 39.17 | 38.64 | 38.69 | 4,297,799 | -0.48(-1.23%) |
Jul 30, 2014 | 39.70 | 39.71 | 38.99 | 39.17 | 2,789,624 | -0.56(-1.41%) |
Jul 29, 2014 | 39.79 | 39.91 | 39.53 | 39.73 | 2,497,211 | -0.07(-0.17%) |
Jul 28, 2014 | 39.33 | 39.86 | 39.28 | 39.80 | 2,411,806 | +0.50(+1.26%) |
Jul 25, 2014 | 39.49 | 39.62 | 39.25 | 39.30 | 1,223,366 | -0.23(-0.58%) |
Jul 24, 2014 | 39.49 | 39.62 | 39.33 | 39.53 | 1,223,268 | +0.04(+0.10%) |
Jul 23, 2014 | 39.55 | 39.59 | 39.37 | 39.49 | 1,615,873 | -0.08(-0.21%) |
Jul 22, 2014 | 39.46 | 39.64 | 39.42 | 39.57 | 1,683,944 | +0.12(+0.31%) |
Jul 21, 2014 | 39.24 | 39.56 | 39.17 | 39.45 | 2,420,618 | +0.19(+0.47%) |
Jul 18, 2014 | 38.97 | 39.30 | 38.73 | 39.26 | 2,592,198 | +0.42(+1.08%) |
Jul 17, 2014 | 38.99 | 39.13 | 38.84 | 38.84 | 2,396,785 | -0.25(-0.64%) |
Jul 16, 2014 | 38.97 | 39.11 | 38.75 | 39.09 | 1,644,693 | +0.20(+0.51%) |
Jul 15, 2014 | 38.59 | 38.91 | 38.59 | 38.89 | 2,021,258 | +0.30(+0.79%) |
Jul 14, 2014 | 38.82 | 38.97 | 38.55 | 38.59 | 2,635,152 | -0.16(-0.41%) |
Jul 11, 2014 | 39.05 | 39.10 | 38.69 | 38.75 | 1,721,752 | -0.30(-0.78%) |
Jul 10, 2014 | 38.93 | 39.20 | 38.83 | 39.05 | 2,029,925 | +0.14(+0.37%) |
Jul 09, 2014 | 39.07 | 39.14 | 38.67 | 38.90 | 2,478,623 | -0.14(-0.35%) |
Jul 08, 2014 | 38.82 | 39.28 | 38.82 | 39.04 | 3,797,764 | +0.13(+0.34%) |
Jul 07, 2014 | 38.63 | 39.27 | 38.62 | 38.91 | 4,483,556 | +0.28(+0.73%) |
Jul 03, 2014 | 38.37 | 38.63 | 38.63 | 38.63 | 3,164,383 | -0.01(-0.04%) |
Jul 02, 2014 | 39.33 | 39.39 | 38.39 | 38.64 | 5,975,630 | -0.74(-1.87%) |
Jul 01, 2014 | 39.84 | 39.84 | 39.22 | 39.38 | 3,329,915 | -0.45(-1.13%) |
Jun 30, 2014 | 39.66 | 39.90 | 39.50 | 39.83 | 2,857,930 | +0.13(+0.33%) |
Jun 27, 2014 | 39.41 | 39.80 | 39.25 | 39.70 | 2,984,309 | +0.19(+0.47%) |
Jun 26, 2014 | 39.24 | 39.52 | 39.15 | 39.51 | 2,367,993 | +0.17(+0.42%) |
Jun 25, 2014 | 39.08 | 39.37 | 39.02 | 39.35 | 2,330,189 | +0.25(+0.64%) |
Jun 24, 2014 | 39.06 | 39.24 | 39.00 | 39.10 | 2,290,820 | +0.01(+0.04%) |
Jun 23, 2014 | 39.22 | 39.35 | 38.88 | 39.08 | 2,040,763 | -0.06(-0.14%) |
Jun 20, 2014 | 39.40 | 39.46 | 39.11 | 39.14 | 3,952,683 | -0.16(-0.40%) |
Jun 19, 2014 | 38.97 | 39.39 | 38.95 | 39.30 | 3,882,612 | +0.34(+0.87%) |
Jun 18, 2014 | 38.31 | 38.97 | 38.19 | 38.96 | 3,967,928 | +0.66(+1.73%) |
Jun 17, 2014 | 38.33 | 38.39 | 38.08 | 38.30 | 2,400,220 | -0.05(-0.13%) |
Jun 16, 2014 | 38.19 | 38.64 | 38.11 | 38.35 | 3,731,328 | +0.26(+0.67%) |
Jun 13, 2014 | 37.84 | 38.17 | 37.71 | 38.09 | 1,995,578 | +0.16(+0.42%) |
Jun 12, 2014 | 37.70 | 38.02 | 37.33 | 37.93 | 2,543,822 | +0.20(+0.53%) |
Jun 11, 2014 | 37.97 | 38.04 | 37.66 | 37.73 | 2,335,278 | -0.27(-0.71%) |
Jun 10, 2014 | 37.79 | 38.18 | 37.79 | 38.00 | 2,637,683 | -0.10(-0.25%) |
Jun 06, 2014 | 38.40 | 38.50 | 38.05 | 38.10 | 2,333,960 | -0.34(-0.90%) |
Jun 05, 2014 | 38.04 | 38.46 | 37.93 | 38.44 | 2,567,940 | +0.35(+0.92%) |
Jun 04, 2014 | 37.88 | 38.10 | 37.70 | 38.09 | 2,645,097 | +0.15(+0.40%) |
Jun 03, 2014 | 37.92 | 38.07 | 37.83 | 37.94 | 2,078,725 | +0.00(+0.00%) |
Jun 02, 2014 | 37.94 | 38.09 | 37.81 | 37.94 | 2,129,390 | -0.01(-0.02%) |
May 30, 2014 | 37.70 | 37.97 | 37.62 | 37.95 | 2,888,298 | +0.25(+0.66%) |
May 29, 2014 | 37.73 | 37.77 | 37.46 | 37.70 | 2,374,164 | +0.09(+0.24%) |
May 28, 2014 | 37.59 | 37.68 | 37.46 | 37.61 | 2,648,153 | +0.08(+0.22%) |
May 27, 2014 | 37.56 | 37.71 | 37.39 | 37.53 | 2,207,702 | +0.19(+0.50%) |
May 23, 2014 | 37.39 | 37.34 | 37.34 | 37.34 | 2,087,553 | -0.06(-0.15%) |
May 22, 2014 | 37.21 | 37.46 | 37.17 | 37.39 | 1,225,684 | +0.24(+0.65%) |
May 21, 2014 | 37.38 | 37.43 | 37.04 | 37.15 | 2,642,318 | -0.15(-0.41%) |
May 20, 2014 | 37.46 | 37.69 | 36.98 | 37.30 | 4,559,952 | -0.15(-0.41%) |
May 19, 2014 | 38.02 | 38.05 | 37.34 | 37.46 | 4,336,543 | -0.61(-1.59%) |
May 16, 2014 | 37.94 | 38.07 | 37.71 | 38.06 | 3,532,022 | +0.15(+0.40%) |
May 15, 2014 | 38.09 | 38.33 | 37.77 | 37.91 | 4,087,745 | -0.20(-0.53%) |
May 14, 2014 | 37.94 | 38.35 | 37.81 | 38.11 | 2,908,046 | +0.26(+0.69%) |
May 13, 2014 | 38.03 | 38.17 | 37.56 | 37.85 | 3,579,867 | -0.03(-0.07%) |
May 12, 2014 | 38.35 | 38.46 | 37.73 | 37.88 | 6,205,259 | -0.46(-1.19%) |
May 09, 2014 | 39.34 | 39.55 | 38.27 | 38.33 | 6,198,653 | -0.83(-2.11%) |
May 08, 2014 | 39.76 | 39.79 | 38.96 | 39.16 | 6,359,165 | -0.27(-0.67%) |
May 07, 2014 | 38.99 | 39.48 | 38.97 | 39.42 | 2,799,487 | +0.53(+1.35%) |
May 06, 2014 | 38.91 | 39.18 | 38.87 | 38.90 | 2,409,999 | +0.00(+0.00%) |
May 05, 2014 | 38.74 | 39.03 | 38.57 | 38.90 | 3,192,397 | +0.14(+0.37%) |
May 02, 2014 | 39.29 | 39.54 | 38.43 | 38.76 | 3,981,637 | -0.86(-2.17%) |