Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.62 | 39.98 | 39.11 | 39.17 | 2,114,685 | -0.80(-1.99%) |
Jul 30, 2014 | 40.29 | 40.41 | 39.89 | 39.96 | 2,397,847 | +0.17(+0.43%) |
Jul 29, 2014 | 40.10 | 40.25 | 39.78 | 39.79 | 1,446,666 | -0.17(-0.43%) |
Jul 28, 2014 | 39.95 | 40.23 | 39.75 | 39.96 | 1,549,366 | -0.07(-0.18%) |
Jul 25, 2014 | 39.86 | 40.05 | 39.66 | 40.03 | 1,720,464 | +0.17(+0.43%) |
Jul 24, 2014 | 40.42 | 41.29 | 39.71 | 39.86 | 2,382,450 | +0.09(+0.22%) |
Jul 23, 2014 | 39.57 | 39.82 | 39.32 | 39.78 | 3,472,802 | +0.24(+0.61%) |
Jul 22, 2014 | 39.50 | 39.68 | 39.43 | 39.54 | 1,704,532 | +0.19(+0.48%) |
Jul 21, 2014 | 39.15 | 39.50 | 38.94 | 39.35 | 1,969,341 | +0.14(+0.36%) |
Jul 18, 2014 | 38.94 | 39.38 | 38.89 | 39.21 | 2,532,220 | +0.37(+0.94%) |
Jul 17, 2014 | 39.07 | 39.35 | 38.77 | 38.84 | 1,944,165 | -0.55(-1.39%) |
Jul 16, 2014 | 38.99 | 39.51 | 38.97 | 39.39 | 2,582,317 | +0.70(+1.81%) |
Jul 15, 2014 | 38.52 | 38.79 | 38.36 | 38.69 | 2,153,442 | +0.29(+0.75%) |
Jul 14, 2014 | 38.76 | 38.80 | 38.24 | 38.40 | 1,948,587 | -0.15(-0.38%) |
Jul 11, 2014 | 38.42 | 38.78 | 38.37 | 38.55 | 2,320,592 | -0.20(-0.52%) |
Jul 10, 2014 | 38.88 | 39.08 | 38.67 | 38.75 | 1,689,210 | -0.41(-1.04%) |
Jul 09, 2014 | 38.94 | 39.36 | 38.91 | 39.15 | 2,477,337 | +0.28(+0.72%) |
Jul 08, 2014 | 38.93 | 39.00 | 38.47 | 38.87 | 1,753,667 | +0.12(+0.32%) |
Jul 07, 2014 | 39.11 | 39.18 | 38.67 | 38.75 | 2,974,446 | -0.66(-1.68%) |
Jul 03, 2014 | 38.79 | 39.41 | 39.41 | 39.41 | 2,241,176 | +0.68(+1.75%) |
Jul 02, 2014 | 38.40 | 38.78 | 38.37 | 38.73 | 1,772,688 | +0.40(+1.04%) |
Jul 01, 2014 | 38.55 | 38.76 | 38.33 | 38.33 | 1,873,586 | -0.08(-0.20%) |
Jun 30, 2014 | 38.22 | 38.48 | 38.00 | 38.41 | 2,405,043 | +0.12(+0.33%) |
Jun 27, 2014 | 38.72 | 38.86 | 38.20 | 38.29 | 3,209,837 | -0.59(-1.52%) |
Jun 26, 2014 | 39.02 | 39.17 | 38.72 | 38.88 | 2,018,870 | -0.07(-0.18%) |
Jun 25, 2014 | 38.63 | 39.00 | 38.49 | 38.95 | 2,291,988 | +0.33(+0.84%) |
Jun 24, 2014 | 38.83 | 39.00 | 38.56 | 38.63 | 2,812,770 | -0.21(-0.54%) |
Jun 23, 2014 | 39.04 | 39.04 | 38.39 | 38.83 | 3,498,493 | -0.28(-0.71%) |
Jun 20, 2014 | 39.07 | 39.60 | 38.83 | 39.11 | 4,462,667 | -0.90(-2.24%) |
Jun 19, 2014 | 40.20 | 40.43 | 39.91 | 40.01 | 1,417,393 | -0.22(-0.54%) |
Jun 18, 2014 | 39.83 | 40.25 | 39.67 | 40.23 | 1,942,212 | +0.60(+1.52%) |
Jun 17, 2014 | 38.94 | 39.80 | 38.76 | 39.62 | 1,886,890 | +0.61(+1.57%) |
Jun 16, 2014 | 39.37 | 39.53 | 38.94 | 39.01 | 1,465,311 | -0.35(-0.89%) |
Jun 13, 2014 | 39.02 | 39.45 | 38.94 | 39.36 | 1,681,162 | +0.42(+1.07%) |
Jun 12, 2014 | 39.21 | 39.24 | 38.80 | 38.94 | 1,451,740 | -0.38(-0.96%) |
Jun 11, 2014 | 39.18 | 39.39 | 39.04 | 39.32 | 1,463,389 | +0.08(+0.20%) |
Jun 10, 2014 | 39.25 | 39.44 | 39.07 | 39.24 | 1,190,836 | -0.42(-1.05%) |
Jun 06, 2014 | 39.50 | 39.86 | 39.25 | 39.66 | 2,007,946 | +0.20(+0.51%) |
Jun 05, 2014 | 39.03 | 39.68 | 38.87 | 39.46 | 1,864,613 | +0.60(+1.53%) |
Jun 04, 2014 | 38.85 | 39.29 | 38.79 | 38.87 | 2,424,599 | -0.14(-0.36%) |
Jun 03, 2014 | 38.81 | 39.01 | 38.59 | 39.00 | 1,926,708 | -0.01(-0.02%) |
Jun 02, 2014 | 39.28 | 39.30 | 38.87 | 39.01 | 2,013,089 | -0.19(-0.47%) |
May 30, 2014 | 39.69 | 39.76 | 39.05 | 39.20 | 2,443,822 | -0.83(-2.07%) |
May 29, 2014 | 39.77 | 40.08 | 39.47 | 40.03 | 1,534,455 | +0.33(+0.84%) |
May 28, 2014 | 40.20 | 40.34 | 39.66 | 39.69 | 1,302,543 | -0.50(-1.23%) |
May 27, 2014 | 39.92 | 40.28 | 39.82 | 40.19 | 1,100,460 | +0.34(+0.85%) |
May 23, 2014 | 39.53 | 39.85 | 39.85 | 39.85 | 1,291,120 | +0.37(+0.94%) |
May 22, 2014 | 39.87 | 39.93 | 39.38 | 39.48 | 1,424,072 | -0.29(-0.72%) |
May 21, 2014 | 39.87 | 40.11 | 39.43 | 39.76 | 2,521,490 | +0.05(+0.12%) |
May 20, 2014 | 40.32 | 40.55 | 39.55 | 39.72 | 1,691,763 | -0.87(-2.16%) |
May 19, 2014 | 40.29 | 40.63 | 40.27 | 40.59 | 1,507,887 | +0.22(+0.56%) |
May 16, 2014 | 40.33 | 40.55 | 39.88 | 40.37 | 1,505,586 | -0.02(-0.06%) |
May 15, 2014 | 40.96 | 40.98 | 40.03 | 40.39 | 1,488,280 | -0.60(-1.47%) |
May 14, 2014 | 40.86 | 41.32 | 40.79 | 40.99 | 1,781,714 | +0.26(+0.63%) |
May 13, 2014 | 41.12 | 41.20 | 40.65 | 40.74 | 1,584,047 | -0.42(-1.02%) |
May 12, 2014 | 40.37 | 41.18 | 40.34 | 41.16 | 1,838,929 | +1.16(+2.90%) |
May 09, 2014 | 40.17 | 40.28 | 39.80 | 40.00 | 1,349,250 | -0.29(-0.71%) |
May 08, 2014 | 40.56 | 40.95 | 40.11 | 40.28 | 1,324,667 | -0.33(-0.82%) |
May 07, 2014 | 39.87 | 40.65 | 39.87 | 40.62 | 2,075,085 | +0.82(+2.06%) |
May 06, 2014 | 40.08 | 40.18 | 39.76 | 39.79 | 937,495 | -0.25(-0.62%) |
May 05, 2014 | 40.37 | 40.43 | 39.79 | 40.04 | 1,563,966 | -0.49(-1.20%) |
May 02, 2014 | 40.26 | 40.90 | 40.16 | 40.53 | 1,685,414 | +0.36(+0.89%) |