Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.98 | 37.09 | 36.41 | 36.44 | 3,573,277 | -0.71(-1.91%) |
Jul 30, 2014 | 37.92 | 38.01 | 36.84 | 37.14 | 4,123,761 | -0.76(-2.02%) |
Jul 29, 2014 | 38.41 | 38.47 | 37.92 | 37.91 | 2,958,747 | -0.39(-1.02%) |
Jul 28, 2014 | 37.24 | 38.31 | 37.16 | 38.30 | 4,149,234 | +1.00(+2.69%) |
Jul 25, 2014 | 38.02 | 38.35 | 37.09 | 37.30 | 4,368,602 | -0.55(-1.46%) |
Jul 24, 2014 | 37.82 | 37.88 | 37.66 | 37.85 | 3,129,491 | +0.03(+0.07%) |
Jul 23, 2014 | 37.89 | 38.01 | 37.77 | 37.82 | 2,512,127 | -0.06(-0.15%) |
Jul 22, 2014 | 38.01 | 38.07 | 37.80 | 37.88 | 1,732,025 | +0.01(+0.02%) |
Jul 21, 2014 | 38.07 | 38.10 | 37.57 | 37.87 | 2,898,174 | -0.25(-0.64%) |
Jul 18, 2014 | 37.66 | 38.16 | 37.52 | 38.12 | 2,762,799 | +0.64(+1.70%) |
Jul 17, 2014 | 37.96 | 38.03 | 37.48 | 37.48 | 2,914,893 | -0.51(-1.35%) |
Jul 16, 2014 | 37.87 | 38.03 | 37.67 | 37.99 | 2,916,538 | +0.20(+0.52%) |
Jul 15, 2014 | 37.55 | 37.98 | 37.55 | 37.80 | 3,854,378 | +0.23(+0.62%) |
Jul 14, 2014 | 38.12 | 38.24 | 37.52 | 37.56 | 4,472,137 | -0.50(-1.31%) |
Jul 11, 2014 | 38.37 | 38.51 | 37.94 | 38.06 | 2,834,918 | -0.34(-0.89%) |
Jul 10, 2014 | 38.19 | 38.47 | 38.19 | 38.41 | 3,072,425 | +0.06(+0.16%) |
Jul 09, 2014 | 38.40 | 38.50 | 38.05 | 38.34 | 3,783,915 | +0.11(+0.29%) |
Jul 08, 2014 | 37.73 | 38.26 | 37.73 | 38.23 | 4,446,321 | +0.55(+1.45%) |
Jul 07, 2014 | 37.52 | 37.92 | 37.52 | 37.68 | 3,657,026 | +0.01(+0.02%) |
Jul 03, 2014 | 37.71 | 37.68 | 37.68 | 37.68 | 2,883,180 | -0.29(-0.76%) |
Jul 02, 2014 | 38.62 | 38.68 | 37.66 | 37.96 | 3,897,363 | -0.73(-1.88%) |
Jul 01, 2014 | 39.13 | 39.18 | 38.68 | 38.69 | 2,578,369 | -0.39(-1.00%) |
Jun 30, 2014 | 38.85 | 39.20 | 38.66 | 39.08 | 3,343,495 | +0.31(+0.80%) |
Jun 27, 2014 | 38.53 | 38.83 | 38.37 | 38.78 | 3,773,311 | +0.23(+0.60%) |
Jun 26, 2014 | 38.64 | 38.64 | 38.42 | 38.55 | 3,616,839 | -0.08(-0.22%) |
Jun 25, 2014 | 38.22 | 38.71 | 38.16 | 38.63 | 3,115,901 | +0.33(+0.86%) |
Jun 24, 2014 | 38.02 | 38.42 | 38.02 | 38.30 | 2,796,462 | +0.14(+0.37%) |
Jun 23, 2014 | 38.22 | 38.24 | 37.89 | 38.16 | 2,559,662 | -0.02(-0.06%) |
Jun 20, 2014 | 38.48 | 38.51 | 38.15 | 38.18 | 3,576,650 | -0.29(-0.76%) |
Jun 19, 2014 | 38.03 | 38.54 | 37.95 | 38.48 | 4,390,900 | +0.55(+1.44%) |
Jun 18, 2014 | 37.09 | 37.94 | 37.03 | 37.93 | 5,099,428 | +0.92(+2.48%) |
Jun 17, 2014 | 37.02 | 37.14 | 36.65 | 37.01 | 2,598,740 | -0.20(-0.53%) |
Jun 16, 2014 | 36.96 | 37.64 | 36.95 | 37.21 | 3,418,073 | +0.22(+0.59%) |
Jun 13, 2014 | 36.81 | 37.10 | 36.56 | 36.99 | 2,297,510 | +0.13(+0.36%) |
Jun 12, 2014 | 36.77 | 36.98 | 36.16 | 36.86 | 3,380,194 | +0.04(+0.11%) |
Jun 11, 2014 | 37.42 | 37.48 | 36.79 | 36.81 | 3,904,620 | -0.65(-1.74%) |
Jun 10, 2014 | 37.48 | 37.70 | 37.38 | 37.47 | 3,578,631 | -0.43(-1.13%) |
Jun 06, 2014 | 38.19 | 38.19 | 37.87 | 37.89 | 2,286,429 | -0.07(-0.18%) |
Jun 05, 2014 | 37.52 | 38.14 | 37.52 | 37.96 | 3,964,332 | +0.13(+0.33%) |
Jun 04, 2014 | 37.66 | 37.87 | 37.61 | 37.84 | 3,929,064 | +0.04(+0.09%) |
Jun 03, 2014 | 37.52 | 37.98 | 37.40 | 37.80 | 6,396,935 | +0.32(+0.86%) |
Jun 02, 2014 | 37.28 | 37.56 | 37.17 | 37.48 | 3,332,991 | +0.09(+0.24%) |
May 30, 2014 | 36.98 | 37.42 | 36.98 | 37.39 | 3,934,041 | +0.39(+1.06%) |
May 29, 2014 | 37.19 | 37.22 | 36.72 | 37.00 | 4,600,541 | -0.11(-0.28%) |
May 28, 2014 | 36.91 | 37.14 | 36.69 | 37.10 | 5,214,162 | +0.17(+0.46%) |
May 27, 2014 | 36.53 | 37.09 | 36.47 | 36.93 | 7,367,588 | +0.90(+2.51%) |
May 23, 2014 | 36.05 | 36.03 | 36.03 | 36.03 | 2,279,319 | -0.06(-0.17%) |
May 22, 2014 | 35.86 | 36.25 | 35.82 | 36.09 | 1,738,916 | +0.27(+0.76%) |
May 21, 2014 | 35.78 | 35.91 | 35.66 | 35.82 | 2,375,804 | +0.11(+0.29%) |
May 20, 2014 | 35.81 | 36.11 | 35.62 | 35.71 | 4,819,507 | -0.04(-0.12%) |
May 19, 2014 | 36.86 | 36.87 | 35.75 | 35.76 | 5,849,025 | -1.18(-3.19%) |
May 16, 2014 | 36.53 | 36.95 | 36.34 | 36.93 | 4,446,319 | +0.48(+1.31%) |
May 15, 2014 | 36.70 | 36.84 | 36.41 | 36.46 | 3,285,220 | -0.24(-0.65%) |
May 14, 2014 | 36.60 | 37.06 | 36.57 | 36.70 | 3,882,966 | +0.09(+0.25%) |
May 13, 2014 | 36.43 | 36.63 | 36.31 | 36.60 | 4,194,926 | +0.33(+0.91%) |
May 12, 2014 | 36.79 | 36.80 | 36.16 | 36.27 | 5,132,962 | -0.39(-1.07%) |
May 09, 2014 | 37.19 | 37.33 | 36.64 | 36.67 | 4,969,052 | -0.52(-1.39%) |
May 08, 2014 | 37.49 | 37.54 | 37.05 | 37.19 | 4,438,280 | -0.31(-0.82%) |
May 07, 2014 | 36.77 | 37.51 | 36.70 | 37.49 | 4,804,063 | +0.81(+2.20%) |
May 06, 2014 | 36.95 | 37.04 | 36.68 | 36.69 | 4,214,452 | -0.35(-0.96%) |
May 05, 2014 | 36.65 | 37.06 | 36.58 | 37.04 | 4,304,439 | +0.37(+1.00%) |
May 02, 2014 | 37.24 | 37.24 | 36.39 | 36.67 | 5,506,941 | -0.72(-1.93%) |