Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.95 | 38.81 | 37.52 | 37.75 | 2,818,091 | -0.45(-1.17%) |
Jul 30, 2014 | 37.91 | 38.29 | 37.60 | 38.19 | 3,493,478 | +0.58(+1.53%) |
Jul 29, 2014 | 38.09 | 38.09 | 37.61 | 37.62 | 1,729,289 | -0.50(-1.30%) |
Jul 28, 2014 | 37.98 | 38.16 | 37.49 | 38.11 | 1,481,541 | +0.06(+0.15%) |
Jul 25, 2014 | 38.13 | 38.29 | 37.85 | 38.06 | 1,204,174 | -0.19(-0.49%) |
Jul 24, 2014 | 38.17 | 38.29 | 37.89 | 38.24 | 1,617,474 | +0.27(+0.72%) |
Jul 23, 2014 | 38.10 | 38.27 | 37.68 | 37.97 | 1,392,187 | -0.11(-0.28%) |
Jul 22, 2014 | 37.89 | 38.13 | 37.72 | 38.08 | 1,748,867 | +0.40(+1.07%) |
Jul 21, 2014 | 37.65 | 37.80 | 37.49 | 37.67 | 1,177,528 | -0.26(-0.68%) |
Jul 18, 2014 | 37.39 | 37.99 | 37.18 | 37.93 | 1,761,424 | +0.71(+1.90%) |
Jul 17, 2014 | 37.65 | 38.06 | 37.14 | 37.23 | 1,745,370 | -0.61(-1.62%) |
Jul 16, 2014 | 38.17 | 38.27 | 37.72 | 37.84 | 1,306,530 | -0.12(-0.30%) |
Jul 15, 2014 | 37.97 | 38.27 | 37.69 | 37.96 | 1,227,307 | +0.04(+0.11%) |
Jul 14, 2014 | 38.00 | 38.15 | 37.84 | 37.91 | 1,282,743 | +0.40(+1.06%) |
Jul 11, 2014 | 37.18 | 37.59 | 37.00 | 37.52 | 1,240,069 | +0.19(+0.50%) |
Jul 10, 2014 | 36.63 | 37.44 | 36.52 | 37.33 | 1,959,491 | -0.29(-0.77%) |
Jul 09, 2014 | 37.57 | 37.80 | 37.43 | 37.62 | 1,744,189 | +0.30(+0.79%) |
Jul 08, 2014 | 37.69 | 37.79 | 37.18 | 37.32 | 2,656,071 | -0.61(-1.60%) |
Jul 07, 2014 | 38.08 | 38.15 | 37.62 | 37.93 | 2,012,686 | -0.34(-0.90%) |
Jul 03, 2014 | 38.09 | 38.27 | 38.27 | 38.27 | 1,647,217 | +0.77(+2.05%) |
Jul 02, 2014 | 37.53 | 37.90 | 37.33 | 37.50 | 2,041,555 | +0.06(+0.15%) |
Jul 01, 2014 | 37.16 | 37.73 | 37.06 | 37.45 | 1,723,196 | +0.50(+1.34%) |
Jun 30, 2014 | 36.94 | 37.32 | 36.78 | 36.95 | 1,894,379 | -0.03(-0.08%) |
Jun 27, 2014 | 36.93 | 37.09 | 36.73 | 36.98 | 1,471,771 | -0.06(-0.17%) |
Jun 26, 2014 | 36.87 | 37.06 | 36.30 | 37.04 | 1,779,042 | +0.11(+0.31%) |
Jun 25, 2014 | 36.72 | 37.04 | 36.49 | 36.93 | 1,728,623 | +0.00(+0.00%) |
Jun 24, 2014 | 37.27 | 37.59 | 36.91 | 36.93 | 1,571,415 | -0.52(-1.40%) |
Jun 23, 2014 | 37.68 | 37.78 | 37.25 | 37.45 | 1,493,849 | -0.34(-0.89%) |
Jun 20, 2014 | 37.59 | 38.13 | 37.47 | 37.79 | 3,056,319 | +0.46(+1.23%) |
Jun 19, 2014 | 37.49 | 37.49 | 36.77 | 37.33 | 2,539,510 | -0.09(-0.23%) |
Jun 18, 2014 | 37.21 | 37.47 | 36.94 | 37.42 | 2,342,902 | +0.00(+0.00%) |
Jun 17, 2014 | 36.18 | 37.50 | 36.18 | 37.42 | 3,745,969 | +1.16(+3.21%) |
Jun 16, 2014 | 36.23 | 36.51 | 36.11 | 36.25 | 2,069,172 | -0.06(-0.16%) |
Jun 13, 2014 | 36.08 | 36.44 | 35.95 | 36.31 | 2,168,086 | +0.27(+0.76%) |
Jun 12, 2014 | 36.25 | 36.52 | 35.84 | 36.04 | 1,989,112 | -0.37(-1.01%) |
Jun 11, 2014 | 36.43 | 36.74 | 36.33 | 36.40 | 1,614,224 | -0.37(-1.02%) |
Jun 10, 2014 | 36.43 | 36.82 | 36.34 | 36.78 | 1,475,820 | +0.32(+0.87%) |
Jun 06, 2014 | 36.32 | 36.65 | 36.23 | 36.46 | 2,788,545 | +0.19(+0.51%) |
Jun 05, 2014 | 36.68 | 37.04 | 36.13 | 36.27 | 2,930,692 | -0.24(-0.67%) |
Jun 04, 2014 | 36.04 | 36.86 | 35.89 | 36.52 | 3,635,773 | +0.63(+1.76%) |
Jun 03, 2014 | 35.35 | 35.89 | 35.25 | 35.89 | 2,874,251 | +0.33(+0.93%) |
Jun 02, 2014 | 34.79 | 35.66 | 34.64 | 35.56 | 3,865,707 | +1.11(+3.21%) |
May 30, 2014 | 34.50 | 34.79 | 34.29 | 34.45 | 2,705,321 | -0.06(-0.17%) |
May 29, 2014 | 34.50 | 34.62 | 33.80 | 34.51 | 5,545,923 | +0.11(+0.33%) |
May 28, 2014 | 34.79 | 34.98 | 34.38 | 34.39 | 3,258,006 | -0.69(-1.97%) |
May 27, 2014 | 34.80 | 35.20 | 34.75 | 35.08 | 2,173,866 | +0.40(+1.14%) |
May 23, 2014 | 34.83 | 34.69 | 34.69 | 34.69 | 1,764,299 | -0.19(-0.56%) |
May 22, 2014 | 35.28 | 35.28 | 34.39 | 34.88 | 1,579,566 | +0.35(+1.02%) |
May 21, 2014 | 34.40 | 34.82 | 34.36 | 34.53 | 2,850,851 | +0.37(+1.09%) |
May 20, 2014 | 34.41 | 34.49 | 33.91 | 34.16 | 1,823,974 | -0.29(-0.85%) |
May 19, 2014 | 33.87 | 34.51 | 33.86 | 34.45 | 2,461,682 | +0.51(+1.50%) |
May 16, 2014 | 34.05 | 34.12 | 33.33 | 33.94 | 6,480,122 | -0.11(-0.34%) |
May 15, 2014 | 35.65 | 35.65 | 33.44 | 34.05 | 9,698,761 | -1.85(-5.16%) |
May 14, 2014 | 36.55 | 36.59 | 35.78 | 35.91 | 2,574,615 | -0.77(-2.10%) |
May 13, 2014 | 36.54 | 36.86 | 36.33 | 36.68 | 2,793,957 | +0.14(+0.37%) |
May 12, 2014 | 35.93 | 36.59 | 35.80 | 36.54 | 2,482,281 | +0.88(+2.46%) |
May 09, 2014 | 35.72 | 35.79 | 35.16 | 35.66 | 2,540,663 | -0.14(-0.40%) |
May 08, 2014 | 35.18 | 36.15 | 35.07 | 35.81 | 3,674,317 | +0.65(+1.86%) |
May 07, 2014 | 34.78 | 35.21 | 34.54 | 35.15 | 2,640,663 | +0.39(+1.12%) |
May 06, 2014 | 35.30 | 35.56 | 34.75 | 34.77 | 2,933,660 | -0.76(-2.14%) |
May 05, 2014 | 34.98 | 35.66 | 34.64 | 35.53 | 2,678,999 | +0.20(+0.57%) |
May 02, 2014 | 34.84 | 35.90 | 34.79 | 35.33 | 4,932,113 | +0.49(+1.40%) |