Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.83 | 36.89 | 36.06 | 36.25 | 1,871,891 | -0.94(-2.52%) |
Jul 30, 2014 | 37.15 | 37.31 | 36.98 | 37.18 | 1,197,012 | +0.19(+0.52%) |
Jul 29, 2014 | 37.02 | 37.42 | 36.89 | 36.99 | 1,113,069 | +0.02(+0.06%) |
Jul 28, 2014 | 36.98 | 37.09 | 36.60 | 36.97 | 1,388,530 | +0.04(+0.10%) |
Jul 25, 2014 | 37.63 | 37.70 | 36.92 | 36.93 | 1,199,098 | -0.84(-2.22%) |
Jul 24, 2014 | 37.12 | 37.85 | 36.99 | 37.77 | 1,759,826 | +0.81(+2.19%) |
Jul 23, 2014 | 36.79 | 37.11 | 36.54 | 36.96 | 1,471,808 | +0.30(+0.83%) |
Jul 22, 2014 | 37.18 | 37.22 | 36.63 | 36.66 | 1,321,288 | -0.31(-0.85%) |
Jul 21, 2014 | 36.83 | 37.02 | 36.54 | 36.97 | 2,067,825 | -0.14(-0.39%) |
Jul 18, 2014 | 36.08 | 37.18 | 35.98 | 37.12 | 2,003,373 | +1.17(+3.27%) |
Jul 17, 2014 | 36.72 | 36.74 | 35.93 | 35.94 | 2,760,795 | -0.82(-2.22%) |
Jul 16, 2014 | 37.69 | 37.70 | 36.44 | 36.76 | 5,362,681 | -0.85(-2.27%) |
Jul 15, 2014 | 37.76 | 37.95 | 37.53 | 37.61 | 2,061,729 | -0.17(-0.46%) |
Jul 14, 2014 | 38.17 | 38.27 | 37.72 | 37.79 | 1,783,853 | -0.16(-0.42%) |
Jul 11, 2014 | 38.23 | 38.39 | 37.76 | 37.95 | 2,046,024 | -0.48(-1.24%) |
Jul 10, 2014 | 38.13 | 38.54 | 37.53 | 38.42 | 2,315,444 | -0.10(-0.26%) |
Jul 09, 2014 | 38.67 | 38.85 | 38.42 | 38.52 | 1,939,617 | +0.02(+0.06%) |
Jul 08, 2014 | 38.55 | 38.76 | 38.40 | 38.50 | 1,677,560 | -0.26(-0.67%) |
Jul 07, 2014 | 39.08 | 39.17 | 38.70 | 38.76 | 1,625,820 | -0.52(-1.33%) |
Jul 03, 2014 | 39.10 | 39.28 | 39.28 | 39.28 | 729,317 | +0.25(+0.64%) |
Jul 02, 2014 | 39.15 | 39.44 | 38.94 | 39.03 | 1,000,221 | -0.14(-0.37%) |
Jul 01, 2014 | 38.51 | 39.22 | 38.51 | 39.17 | 1,985,361 | +0.67(+1.74%) |
Jun 30, 2014 | 38.37 | 38.53 | 38.20 | 38.51 | 2,256,503 | +0.08(+0.20%) |
Jun 27, 2014 | 37.62 | 38.72 | 37.62 | 38.43 | 3,636,930 | +0.99(+2.64%) |
Jun 26, 2014 | 37.79 | 37.85 | 37.20 | 37.44 | 1,745,333 | -0.41(-1.08%) |
Jun 25, 2014 | 38.17 | 38.21 | 37.46 | 37.85 | 1,673,472 | +0.30(+0.79%) |
Jun 24, 2014 | 37.82 | 38.05 | 37.55 | 37.56 | 1,562,478 | -0.39(-1.04%) |
Jun 23, 2014 | 37.64 | 37.98 | 37.63 | 37.95 | 1,528,470 | +0.27(+0.73%) |
Jun 20, 2014 | 37.83 | 38.07 | 37.66 | 37.68 | 3,113,340 | -0.15(-0.40%) |
Jun 19, 2014 | 37.96 | 38.06 | 37.71 | 37.83 | 1,905,838 | -0.11(-0.30%) |
Jun 18, 2014 | 37.57 | 37.97 | 37.47 | 37.95 | 1,742,902 | +0.50(+1.34%) |
Jun 17, 2014 | 37.91 | 38.04 | 37.41 | 37.44 | 2,501,203 | -0.40(-1.06%) |
Jun 16, 2014 | 37.60 | 37.89 | 37.50 | 37.85 | 1,470,642 | +0.31(+0.83%) |
Jun 13, 2014 | 37.74 | 37.80 | 37.35 | 37.53 | 1,238,813 | -0.04(-0.10%) |
Jun 12, 2014 | 37.80 | 37.97 | 37.39 | 37.57 | 1,274,237 | -0.09(-0.24%) |
Jun 11, 2014 | 37.72 | 37.85 | 37.32 | 37.66 | 1,538,794 | -0.25(-0.66%) |
Jun 10, 2014 | 37.63 | 37.91 | 37.38 | 37.91 | 1,472,503 | +0.26(+0.69%) |
Jun 06, 2014 | 37.96 | 38.05 | 37.59 | 37.66 | 1,456,804 | -0.17(-0.44%) |
Jun 05, 2014 | 37.39 | 37.83 | 36.99 | 37.82 | 1,608,456 | +0.47(+1.26%) |
Jun 04, 2014 | 37.00 | 37.67 | 36.92 | 37.35 | 1,499,796 | +0.27(+0.72%) |
Jun 03, 2014 | 36.77 | 37.19 | 36.64 | 37.09 | 1,482,740 | +0.23(+0.62%) |
Jun 02, 2014 | 36.63 | 36.97 | 36.06 | 36.86 | 1,194,654 | +0.28(+0.77%) |
May 30, 2014 | 36.45 | 36.89 | 36.36 | 36.58 | 1,598,971 | +0.14(+0.38%) |
May 29, 2014 | 36.84 | 36.94 | 36.17 | 36.44 | 2,074,914 | -0.36(-0.99%) |
May 28, 2014 | 36.71 | 36.88 | 36.31 | 36.81 | 2,181,088 | +0.04(+0.10%) |
May 27, 2014 | 37.28 | 37.28 | 36.75 | 36.77 | 1,902,246 | -0.37(-1.00%) |
May 23, 2014 | 37.31 | 37.14 | 37.14 | 37.14 | 4,068,082 | +0.59(+1.62%) |
May 22, 2014 | 36.25 | 36.76 | 36.20 | 36.55 | 1,382,103 | +0.44(+1.22%) |
May 21, 2014 | 36.51 | 36.70 | 35.74 | 36.11 | 2,015,465 | -0.20(-0.56%) |
May 20, 2014 | 36.85 | 36.87 | 36.14 | 36.31 | 1,645,820 | -0.75(-2.03%) |
May 19, 2014 | 37.16 | 37.29 | 36.87 | 37.06 | 1,219,612 | -0.14(-0.37%) |
May 16, 2014 | 36.72 | 37.20 | 36.60 | 37.20 | 1,046,741 | +0.49(+1.32%) |
May 15, 2014 | 36.91 | 36.91 | 36.22 | 36.72 | 1,122,664 | -0.34(-0.92%) |
May 14, 2014 | 37.12 | 37.34 | 36.87 | 37.06 | 1,153,362 | -0.04(-0.10%) |
May 13, 2014 | 37.22 | 37.68 | 37.04 | 37.09 | 1,327,621 | +0.13(+0.35%) |
May 12, 2014 | 36.58 | 37.39 | 36.55 | 36.97 | 1,544,374 | +0.65(+1.80%) |
May 09, 2014 | 35.79 | 36.33 | 35.55 | 36.31 | 1,204,365 | +0.51(+1.42%) |
May 08, 2014 | 35.56 | 36.63 | 35.53 | 35.80 | 1,438,694 | +0.31(+0.88%) |
May 07, 2014 | 35.64 | 35.86 | 35.08 | 35.49 | 899,474 | -0.12(-0.34%) |
May 06, 2014 | 35.79 | 35.84 | 35.34 | 35.61 | 1,236,783 | -0.33(-0.93%) |
May 05, 2014 | 35.69 | 36.13 | 35.36 | 35.95 | 1,132,510 | +0.19(+0.53%) |
May 02, 2014 | 35.37 | 36.18 | 35.27 | 35.76 | 935,831 | +0.43(+1.23%) |