Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 36.99 | 37.26 | 36.74 | 36.81 | 36,898,544 | -0.36(-0.96%) |
Jul 30, 2014 | 37.58 | 37.61 | 36.92 | 37.16 | 37,433,376 | -0.26(-0.70%) |
Jul 29, 2014 | 37.45 | 37.60 | 37.22 | 37.42 | 32,556,198 | -0.07(-0.19%) |
Jul 28, 2014 | 37.83 | 37.96 | 37.46 | 37.50 | 34,810,268 | -0.45(-1.19%) |
Jul 25, 2014 | 37.78 | 38.09 | 37.78 | 37.95 | 31,353,626 | +0.09(+0.23%) |
Jul 24, 2014 | 38.32 | 38.38 | 37.80 | 37.86 | 36,029,472 | -0.40(-1.05%) |
Jul 23, 2014 | 38.76 | 38.76 | 38.05 | 38.26 | 61,366,360 | +0.03(+0.09%) |
Jul 22, 2014 | 38.38 | 38.50 | 38.03 | 38.23 | 49,318,460 | -0.00(-0.01%) |
Jul 21, 2014 | 38.00 | 38.51 | 37.71 | 38.23 | 44,038,816 | +0.12(+0.32%) |
Jul 18, 2014 | 38.08 | 38.24 | 37.74 | 38.11 | 50,901,196 | +0.14(+0.36%) |
Jul 17, 2014 | 38.76 | 38.98 | 37.74 | 37.97 | 96,281,488 | +0.38(+1.02%) |
Jul 16, 2014 | 36.25 | 37.79 | 36.23 | 37.59 | 74,163,384 | +1.39(+3.84%) |
Jul 15, 2014 | 36.10 | 36.22 | 35.84 | 36.20 | 33,662,820 | +0.26(+0.74%) |
Jul 14, 2014 | 36.00 | 36.20 | 35.85 | 35.94 | 25,632,160 | +0.04(+0.12%) |
Jul 11, 2014 | 35.56 | 35.89 | 35.37 | 35.89 | 28,245,730 | +0.35(+0.97%) |
Jul 10, 2014 | 35.28 | 35.82 | 35.01 | 35.55 | 25,624,538 | +0.01(+0.04%) |
Jul 09, 2014 | 35.80 | 35.80 | 35.42 | 35.54 | 21,546,488 | -0.09(-0.26%) |
Jul 08, 2014 | 35.71 | 35.82 | 35.48 | 35.63 | 36,588,568 | -0.18(-0.50%) |
Jul 07, 2014 | 35.60 | 35.92 | 35.57 | 35.81 | 25,667,170 | +0.16(+0.45%) |
Jul 03, 2014 | 35.74 | 35.65 | 35.65 | 35.65 | 18,726,180 | -0.09(-0.24%) |
Jul 02, 2014 | 35.59 | 35.73 | 35.42 | 35.73 | 23,632,548 | +0.03(+0.07%) |
Jul 01, 2014 | 35.70 | 35.94 | 35.55 | 35.71 | 31,521,472 | +0.15(+0.41%) |
Jun 30, 2014 | 35.96 | 36.00 | 35.56 | 35.56 | 36,016,624 | -0.47(-1.30%) |
Jun 27, 2014 | 35.48 | 36.06 | 35.40 | 36.03 | 87,527,856 | +0.45(+1.27%) |
Jun 26, 2014 | 35.76 | 35.77 | 35.33 | 35.58 | 27,665,160 | -0.26(-0.74%) |
Jun 25, 2014 | 35.56 | 35.86 | 35.36 | 35.84 | 23,220,396 | +0.24(+0.68%) |
Jun 24, 2014 | 35.67 | 35.77 | 35.44 | 35.60 | 31,067,554 | -0.21(-0.58%) |
Jun 23, 2014 | 35.59 | 35.82 | 35.55 | 35.81 | 21,952,164 | +0.26(+0.74%) |
Jun 20, 2014 | 35.34 | 35.67 | 35.29 | 35.54 | 56,011,452 | +0.14(+0.41%) |
Jun 19, 2014 | 35.45 | 35.62 | 35.25 | 35.40 | 23,237,542 | -0.12(-0.34%) |
Jun 18, 2014 | 35.48 | 35.59 | 35.12 | 35.52 | 31,714,822 | -0.03(-0.07%) |
Jun 17, 2014 | 35.21 | 35.74 | 34.40 | 35.54 | 26,338,396 | +0.15(+0.43%) |
Jun 16, 2014 | 35.00 | 35.48 | 35.00 | 35.39 | 28,285,550 | +0.23(+0.65%) |
Jun 13, 2014 | 35.05 | 35.45 | 34.84 | 35.16 | 30,852,878 | +0.55(+1.60%) |
Jun 12, 2014 | 34.80 | 34.86 | 34.36 | 34.61 | 34,864,444 | -0.24(-0.69%) |
Jun 11, 2014 | 34.90 | 35.02 | 34.76 | 34.84 | 31,430,386 | -0.21(-0.61%) |
Jun 10, 2014 | 34.99 | 35.10 | 34.84 | 35.06 | 17,504,536 | -0.32(-0.89%) |
Jun 06, 2014 | 35.37 | 35.53 | 35.17 | 35.37 | 28,214,266 | +0.23(+0.66%) |
Jun 05, 2014 | 34.61 | 35.18 | 34.45 | 35.14 | 37,295,284 | +0.76(+2.21%) |
Jun 04, 2014 | 34.29 | 34.43 | 33.99 | 34.38 | 27,198,016 | +0.03(+0.07%) |
Jun 03, 2014 | 34.62 | 34.69 | 34.32 | 34.36 | 21,128,678 | -0.43(-1.23%) |
Jun 02, 2014 | 34.92 | 35.04 | 34.69 | 34.78 | 21,641,394 | -0.13(-0.37%) |
May 30, 2014 | 34.49 | 34.94 | 34.32 | 34.91 | 40,544,580 | +0.51(+1.49%) |
May 29, 2014 | 34.24 | 34.41 | 34.03 | 34.40 | 23,277,008 | +0.28(+0.82%) |
May 28, 2014 | 34.23 | 34.27 | 33.96 | 34.12 | 30,150,018 | -0.15(-0.45%) |
May 27, 2014 | 34.33 | 34.33 | 33.95 | 34.27 | 30,675,284 | +0.06(+0.17%) |
May 23, 2014 | 34.43 | 34.21 | 34.21 | 34.21 | 21,130,906 | -0.03(-0.07%) |
May 22, 2014 | 34.36 | 34.41 | 33.98 | 34.24 | 16,217,682 | -0.17(-0.50%) |
May 21, 2014 | 33.94 | 34.41 | 33.89 | 34.41 | 26,207,328 | +0.57(+1.69%) |
May 20, 2014 | 33.84 | 34.06 | 33.65 | 33.84 | 24,863,674 | -0.06(-0.18%) |
May 19, 2014 | 33.78 | 33.96 | 33.66 | 33.90 | 27,721,948 | -0.07(-0.20%) |
May 16, 2014 | 33.83 | 33.97 | 33.49 | 33.97 | 35,024,620 | +0.20(+0.58%) |
May 15, 2014 | 34.19 | 34.45 | 33.69 | 33.77 | 44,121,596 | -0.55(-1.59%) |
May 14, 2014 | 34.37 | 34.49 | 34.15 | 34.32 | 22,009,826 | -0.15(-0.45%) |
May 13, 2014 | 34.04 | 34.54 | 33.98 | 34.47 | 31,629,448 | +0.62(+1.84%) |
May 12, 2014 | 33.65 | 33.89 | 33.58 | 33.85 | 26,768,792 | +0.36(+1.09%) |
May 09, 2014 | 33.48 | 33.75 | 33.34 | 33.48 | 35,011,172 | -0.08(-0.25%) |
May 08, 2014 | 33.31 | 33.79 | 33.00 | 33.57 | 37,793,608 | +0.18(+0.55%) |
May 07, 2014 | 33.21 | 33.46 | 32.61 | 33.39 | 49,268,796 | +0.31(+0.93%) |
May 06, 2014 | 33.27 | 33.32 | 32.98 | 33.08 | 30,657,900 | -0.31(-0.94%) |
May 05, 2014 | 33.47 | 33.57 | 33.28 | 33.39 | 26,490,328 | -0.22(-0.66%) |
May 02, 2014 | 34.13 | 34.16 | 33.58 | 33.61 | 51,272,604 | -0.26(-0.77%) |