Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 40.67 | 40.91 | 40.39 | 40.39 | 5,613,871 | -0.52(-1.28%) |
Jul 30, 2014 | 40.68 | 40.97 | 40.56 | 40.91 | 5,189,945 | +0.36(+0.89%) |
Jul 29, 2014 | 40.28 | 40.73 | 40.26 | 40.55 | 4,954,016 | +0.30(+0.73%) |
Jul 28, 2014 | 40.31 | 40.39 | 39.97 | 40.25 | 3,782,830 | -0.01(-0.02%) |
Jul 25, 2014 | 40.35 | 40.62 | 40.13 | 40.26 | 5,368,308 | -0.25(-0.62%) |
Jul 24, 2014 | 40.50 | 40.82 | 40.41 | 40.51 | 4,661,579 | +0.08(+0.19%) |
Jul 23, 2014 | 40.32 | 40.51 | 40.18 | 40.44 | 4,602,958 | +0.10(+0.25%) |
Jul 22, 2014 | 40.17 | 40.58 | 40.13 | 40.34 | 3,817,724 | +0.18(+0.44%) |
Jul 21, 2014 | 40.19 | 40.31 | 40.02 | 40.16 | 3,694,022 | +0.00(+0.00%) |
Jul 18, 2014 | 39.86 | 40.21 | 39.80 | 40.16 | 6,203,958 | +0.43(+1.08%) |
Jul 17, 2014 | 39.83 | 40.13 | 39.66 | 39.73 | 5,964,373 | -0.30(-0.76%) |
Jul 16, 2014 | 40.01 | 40.13 | 39.67 | 40.03 | 6,330,828 | +0.13(+0.32%) |
Jul 15, 2014 | 39.77 | 40.09 | 39.71 | 39.91 | 7,049,754 | +0.24(+0.61%) |
Jul 14, 2014 | 40.07 | 40.07 | 39.60 | 39.66 | 5,189,182 | -0.18(-0.46%) |
Jul 11, 2014 | 39.63 | 39.91 | 39.55 | 39.85 | 5,274,828 | +0.20(+0.51%) |
Jul 10, 2014 | 39.20 | 39.83 | 39.04 | 39.65 | 9,534,280 | -0.55(-1.38%) |
Jul 09, 2014 | 40.33 | 40.59 | 39.98 | 40.20 | 6,937,828 | +0.03(+0.08%) |
Jul 08, 2014 | 40.39 | 40.45 | 40.01 | 40.17 | 5,965,948 | -0.33(-0.81%) |
Jul 07, 2014 | 40.40 | 40.66 | 40.29 | 40.50 | 5,402,504 | -0.02(-0.04%) |
Jul 03, 2014 | 40.50 | 40.51 | 40.51 | 40.51 | 2,538,608 | +0.09(+0.23%) |
Jul 02, 2014 | 40.45 | 40.65 | 40.32 | 40.42 | 3,688,054 | -0.01(-0.02%) |
Jul 01, 2014 | 40.34 | 40.67 | 40.29 | 40.43 | 6,948,655 | +0.12(+0.29%) |
Jun 30, 2014 | 39.75 | 40.37 | 39.54 | 40.31 | 8,796,244 | +0.48(+1.20%) |
Jun 27, 2014 | 39.59 | 39.96 | 39.53 | 39.83 | 6,210,667 | +0.18(+0.47%) |
Jun 26, 2014 | 39.34 | 39.85 | 39.27 | 39.65 | 6,276,327 | +0.42(+1.07%) |
Jun 25, 2014 | 39.13 | 39.37 | 38.97 | 39.23 | 6,023,286 | +0.16(+0.41%) |
Jun 24, 2014 | 38.61 | 39.36 | 38.39 | 39.07 | 13,259,263 | +0.36(+0.93%) |
Jun 23, 2014 | 38.62 | 38.83 | 38.51 | 38.71 | 7,738,778 | +0.05(+0.13%) |
Jun 20, 2014 | 38.71 | 38.84 | 38.35 | 38.66 | 16,513,410 | +0.10(+0.26%) |
Jun 19, 2014 | 38.59 | 38.80 | 38.31 | 38.56 | 5,656,292 | +0.05(+0.13%) |
Jun 18, 2014 | 38.44 | 38.60 | 38.22 | 38.51 | 12,391,184 | +0.00(+0.00%) |
Jun 17, 2014 | 38.09 | 38.69 | 38.00 | 38.51 | 9,960,689 | +0.35(+0.92%) |
Jun 16, 2014 | 38.10 | 38.32 | 37.98 | 38.15 | 7,991,959 | -0.03(-0.07%) |
Jun 13, 2014 | 38.38 | 38.50 | 37.88 | 38.18 | 7,309,045 | -0.08(-0.22%) |
Jun 12, 2014 | 39.12 | 39.19 | 38.24 | 38.26 | 13,474,021 | -1.14(-2.90%) |
Jun 11, 2014 | 39.80 | 39.92 | 39.33 | 39.40 | 5,053,524 | -0.57(-1.43%) |
Jun 10, 2014 | 39.86 | 40.11 | 39.71 | 39.98 | 4,205,114 | -0.15(-0.38%) |
Jun 06, 2014 | 39.92 | 40.24 | 39.85 | 40.13 | 4,595,897 | +0.31(+0.78%) |
Jun 05, 2014 | 39.77 | 39.99 | 39.53 | 39.82 | 5,119,193 | +0.19(+0.49%) |
Jun 04, 2014 | 39.55 | 39.82 | 39.36 | 39.62 | 5,355,671 | -0.04(-0.11%) |
Jun 03, 2014 | 39.33 | 39.80 | 39.31 | 39.66 | 4,228,918 | +0.18(+0.45%) |
Jun 02, 2014 | 39.55 | 39.82 | 39.39 | 39.49 | 4,846,249 | -0.06(-0.15%) |
May 30, 2014 | 39.45 | 39.57 | 39.11 | 39.55 | 5,105,529 | +0.06(+0.15%) |
May 29, 2014 | 39.36 | 39.61 | 39.02 | 39.49 | 4,695,504 | +0.25(+0.64%) |
May 28, 2014 | 39.40 | 39.68 | 39.12 | 39.24 | 8,119,810 | -0.90(-2.24%) |
May 27, 2014 | 39.63 | 40.18 | 39.61 | 40.13 | 6,588,621 | +0.60(+1.53%) |
May 23, 2014 | 39.33 | 39.53 | 39.53 | 39.53 | 6,067,230 | +0.03(+0.06%) |
May 22, 2014 | 37.97 | 39.61 | 37.97 | 39.50 | 6,992,040 | +1.36(+3.57%) |
May 21, 2014 | 38.14 | 38.51 | 37.22 | 38.14 | 10,204,859 | -0.09(-0.24%) |
May 20, 2014 | 38.65 | 38.88 | 38.01 | 38.24 | 10,536,328 | -0.03(-0.07%) |
May 19, 2014 | 38.00 | 38.38 | 37.80 | 38.26 | 5,437,812 | +0.16(+0.42%) |
May 16, 2014 | 37.61 | 38.14 | 37.61 | 38.10 | 6,818,065 | +0.61(+1.64%) |
May 15, 2014 | 37.72 | 37.72 | 37.07 | 37.49 | 9,192,093 | -0.45(-1.20%) |
May 14, 2014 | 38.37 | 38.39 | 37.79 | 37.94 | 6,524,286 | -0.50(-1.29%) |
May 13, 2014 | 38.89 | 39.17 | 38.23 | 38.44 | 4,717,123 | -0.44(-1.12%) |
May 12, 2014 | 38.50 | 39.02 | 38.49 | 38.87 | 3,356,689 | +0.48(+1.25%) |
May 09, 2014 | 37.81 | 38.41 | 37.71 | 38.40 | 4,790,180 | +0.58(+1.53%) |
May 08, 2014 | 37.86 | 38.46 | 37.61 | 37.82 | 4,426,540 | -0.08(-0.20%) |
May 07, 2014 | 38.30 | 38.46 | 37.53 | 37.89 | 6,129,288 | -0.24(-0.62%) |
May 06, 2014 | 38.80 | 38.85 | 38.06 | 38.13 | 5,338,304 | -0.76(-1.94%) |
May 05, 2014 | 39.21 | 39.34 | 38.75 | 38.88 | 4,743,762 | -0.58(-1.47%) |
May 02, 2014 | 38.96 | 39.77 | 38.96 | 39.46 | 5,633,730 | +0.51(+1.32%) |