Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.12 | 39.13 | 38.39 | 38.39 | 25,872,646 | -0.91(-2.30%) |
Jul 30, 2014 | 39.02 | 39.45 | 38.99 | 39.30 | 15,159,495 | +0.42(+1.09%) |
Jul 29, 2014 | 38.96 | 39.34 | 38.83 | 38.88 | 19,238,654 | -0.05(-0.12%) |
Jul 28, 2014 | 38.70 | 39.00 | 38.60 | 38.92 | 17,855,172 | +0.00(+0.00%) |
Jul 25, 2014 | 38.84 | 39.05 | 38.84 | 38.92 | 13,323,221 | +0.01(+0.02%) |
Jul 24, 2014 | 38.81 | 38.97 | 38.79 | 38.91 | 13,177,425 | +0.20(+0.51%) |
Jul 23, 2014 | 38.79 | 38.94 | 38.67 | 38.72 | 12,072,203 | -0.02(-0.04%) |
Jul 22, 2014 | 38.62 | 38.83 | 38.51 | 38.73 | 15,777,611 | +0.23(+0.59%) |
Jul 21, 2014 | 38.47 | 38.58 | 38.36 | 38.51 | 20,130,068 | -0.17(-0.45%) |
Jul 18, 2014 | 38.45 | 38.74 | 38.31 | 38.68 | 20,532,282 | +0.45(+1.18%) |
Jul 17, 2014 | 38.53 | 38.56 | 38.17 | 38.23 | 32,236,022 | -0.37(-0.96%) |
Jul 16, 2014 | 38.91 | 38.97 | 38.51 | 38.60 | 27,678,670 | -0.14(-0.35%) |
Jul 15, 2014 | 38.85 | 38.97 | 38.62 | 38.73 | 25,576,982 | +0.03(+0.08%) |
Jul 14, 2014 | 38.78 | 39.10 | 38.57 | 38.70 | 27,744,888 | -0.14(-0.35%) |
Jul 11, 2014 | 38.57 | 38.97 | 38.33 | 38.84 | 39,770,904 | -0.24(-0.62%) |
Jul 10, 2014 | 39.06 | 39.19 | 38.87 | 39.08 | 26,535,906 | -0.29(-0.73%) |
Jul 09, 2014 | 39.45 | 39.45 | 39.16 | 39.37 | 21,345,652 | -0.05(-0.11%) |
Jul 08, 2014 | 39.45 | 39.56 | 39.30 | 39.41 | 22,627,856 | -0.19(-0.48%) |
Jul 07, 2014 | 39.90 | 39.96 | 39.56 | 39.60 | 17,914,744 | -0.38(-0.94%) |
Jul 03, 2014 | 39.89 | 39.98 | 39.98 | 39.98 | 11,588,993 | +0.26(+0.65%) |
Jul 02, 2014 | 39.80 | 39.86 | 39.64 | 39.72 | 19,138,484 | -0.05(-0.11%) |
Jul 01, 2014 | 39.77 | 39.94 | 39.69 | 39.77 | 16,499,089 | +0.12(+0.30%) |
Jun 30, 2014 | 39.78 | 39.80 | 39.52 | 39.65 | 17,119,084 | -0.26(-0.64%) |
Jun 27, 2014 | 39.40 | 39.90 | 39.34 | 39.90 | 22,357,998 | +0.40(+1.01%) |
Jun 26, 2014 | 39.69 | 39.72 | 39.22 | 39.50 | 16,619,390 | -0.17(-0.44%) |
Jun 25, 2014 | 39.44 | 39.79 | 39.28 | 39.68 | 16,877,452 | +0.08(+0.21%) |
Jun 24, 2014 | 39.92 | 39.97 | 39.54 | 39.59 | 14,849,572 | -0.37(-0.92%) |
Jun 23, 2014 | 39.75 | 40.02 | 39.62 | 39.96 | 17,361,018 | +0.07(+0.17%) |
Jun 20, 2014 | 39.51 | 39.91 | 39.43 | 39.89 | 39,555,608 | +0.66(+1.67%) |
Jun 19, 2014 | 39.22 | 39.37 | 39.17 | 39.24 | 21,553,452 | -0.02(-0.04%) |
Jun 18, 2014 | 38.99 | 39.33 | 38.87 | 39.25 | 23,822,730 | +0.29(+0.74%) |
Jun 17, 2014 | 38.49 | 39.03 | 38.45 | 38.97 | 20,457,848 | +0.43(+1.12%) |
Jun 16, 2014 | 39.13 | 39.14 | 38.42 | 38.54 | 21,220,008 | -0.61(-1.56%) |
Jun 13, 2014 | 39.14 | 39.28 | 39.03 | 39.15 | 14,731,487 | +0.14(+0.37%) |
Jun 12, 2014 | 39.31 | 39.43 | 38.96 | 39.00 | 17,647,204 | -0.40(-1.01%) |
Jun 11, 2014 | 39.49 | 39.60 | 39.27 | 39.40 | 15,402,637 | -0.26(-0.67%) |
Jun 10, 2014 | 39.52 | 39.70 | 39.37 | 39.67 | 16,121,764 | +0.46(+1.17%) |
Jun 06, 2014 | 38.97 | 39.24 | 38.93 | 39.21 | 17,436,658 | +0.26(+0.68%) |
Jun 05, 2014 | 38.55 | 39.01 | 38.48 | 38.94 | 15,546,700 | +0.45(+1.16%) |
Jun 04, 2014 | 38.43 | 38.52 | 38.33 | 38.50 | 13,271,677 | -0.04(-0.10%) |
Jun 03, 2014 | 38.38 | 38.59 | 38.28 | 38.54 | 12,277,427 | +0.00(+0.00%) |
Jun 02, 2014 | 38.42 | 38.60 | 38.37 | 38.54 | 15,570,510 | +0.23(+0.61%) |
May 30, 2014 | 37.96 | 38.33 | 37.96 | 38.30 | 20,534,746 | +0.38(+1.01%) |
May 29, 2014 | 38.17 | 38.17 | 37.83 | 37.92 | 17,011,940 | -0.13(-0.34%) |
May 28, 2014 | 38.11 | 38.24 | 37.95 | 38.05 | 16,514,267 | -0.08(-0.22%) |
May 27, 2014 | 37.94 | 38.24 | 37.87 | 38.13 | 17,587,094 | +0.29(+0.78%) |
May 23, 2014 | 37.65 | 37.84 | 37.84 | 37.84 | 17,456,340 | +0.12(+0.32%) |
May 22, 2014 | 37.47 | 37.74 | 37.41 | 37.71 | 10,515,054 | +0.25(+0.66%) |
May 21, 2014 | 37.10 | 37.57 | 37.08 | 37.47 | 17,068,744 | +0.54(+1.45%) |
May 20, 2014 | 37.23 | 37.31 | 36.86 | 36.93 | 19,934,574 | -0.40(-1.07%) |
May 19, 2014 | 36.84 | 37.37 | 36.82 | 37.33 | 13,936,903 | +0.31(+0.84%) |
May 16, 2014 | 36.97 | 37.06 | 36.75 | 37.02 | 18,459,274 | +0.04(+0.10%) |
May 15, 2014 | 37.04 | 37.15 | 36.70 | 36.98 | 22,956,496 | -0.20(-0.53%) |
May 14, 2014 | 37.61 | 37.61 | 37.10 | 37.18 | 17,572,810 | -0.39(-1.04%) |
May 13, 2014 | 37.55 | 37.68 | 37.44 | 37.57 | 12,819,452 | +0.04(+0.10%) |
May 12, 2014 | 37.25 | 37.60 | 37.21 | 37.53 | 21,772,740 | +0.51(+1.39%) |
May 09, 2014 | 37.16 | 37.20 | 36.89 | 37.02 | 20,117,674 | -0.19(-0.51%) |
May 08, 2014 | 37.22 | 37.33 | 37.11 | 37.21 | 17,025,978 | -0.05(-0.12%) |
May 07, 2014 | 36.96 | 37.28 | 36.86 | 37.25 | 20,528,504 | +0.49(+1.33%) |
May 06, 2014 | 36.99 | 37.02 | 36.75 | 36.76 | 20,830,274 | -0.35(-0.95%) |
May 05, 2014 | 36.91 | 37.18 | 36.77 | 37.12 | 12,431,440 | -0.02(-0.04%) |
May 02, 2014 | 37.27 | 37.45 | 37.07 | 37.13 | 17,852,262 | -0.05(-0.12%) |