Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 44.62 | 45.84 | 44.30 | 45.19 | 47,066,492 | -1.11(-2.40%) |
Jul 30, 2014 | 47.01 | 48.00 | 45.65 | 46.30 | 116,130,616 | +7.71(+19.98%) |
Jul 29, 2014 | 38.11 | 38.92 | 37.99 | 38.59 | 64,779,920 | +0.66(+1.74%) |
Jul 28, 2014 | 38.30 | 38.44 | 37.56 | 37.93 | 16,751,601 | -0.23(-0.60%) |
Jul 25, 2014 | 38.20 | 38.80 | 38.02 | 38.16 | 15,980,826 | -0.55(-1.42%) |
Jul 24, 2014 | 38.71 | 39.00 | 37.85 | 38.71 | 22,099,004 | +0.96(+2.54%) |
Jul 23, 2014 | 37.65 | 38.19 | 37.56 | 37.75 | 12,933,934 | +0.10(+0.27%) |
Jul 22, 2014 | 38.31 | 38.60 | 37.45 | 37.65 | 16,808,060 | -0.40(-1.05%) |
Jul 21, 2014 | 37.23 | 38.29 | 36.85 | 38.05 | 19,625,040 | +1.00(+2.70%) |
Jul 18, 2014 | 36.81 | 37.08 | 35.95 | 37.05 | 26,435,472 | +0.18(+0.49%) |
Jul 17, 2014 | 36.80 | 37.17 | 36.38 | 36.87 | 22,591,252 | -0.56(-1.50%) |
Jul 16, 2014 | 38.31 | 38.52 | 37.10 | 37.43 | 19,380,856 | -0.45(-1.19%) |
Jul 15, 2014 | 38.59 | 38.99 | 37.62 | 37.88 | 24,602,418 | -0.43(-1.12%) |
Jul 14, 2014 | 38.57 | 39.38 | 38.20 | 38.31 | 19,635,800 | -0.02(-0.05%) |
Jul 11, 2014 | 38.15 | 38.79 | 38.00 | 38.33 | 21,084,782 | +0.49(+1.29%) |
Jul 10, 2014 | 36.49 | 38.10 | 36.11 | 37.84 | 26,526,156 | -0.22(-0.58%) |
Jul 09, 2014 | 37.82 | 38.35 | 37.35 | 38.06 | 26,791,578 | +0.65(+1.74%) |
Jul 08, 2014 | 39.96 | 40.04 | 36.84 | 37.41 | 49,886,472 | -2.82(-7.01%) |
Jul 07, 2014 | 41.08 | 41.45 | 40.14 | 40.23 | 21,322,972 | -1.10(-2.66%) |
Jul 03, 2014 | 41.94 | 41.33 | 41.33 | 41.33 | 15,795,100 | -0.44(-1.05%) |
Jul 02, 2014 | 42.83 | 42.83 | 41.42 | 41.77 | 23,343,196 | -0.28(-0.67%) |
Jul 01, 2014 | 42.06 | 42.95 | 41.91 | 42.05 | 35,973,240 | +1.08(+2.64%) |
Jun 30, 2014 | 40.81 | 41.34 | 40.35 | 40.97 | 22,745,644 | +0.04(+0.10%) |
Jun 27, 2014 | 40.70 | 41.15 | 40.11 | 40.93 | 48,261,140 | -0.51(-1.23%) |
Jun 26, 2014 | 40.05 | 42.00 | 39.81 | 41.44 | 45,248,856 | +1.98(+5.02%) |
Jun 25, 2014 | 38.24 | 39.59 | 38.01 | 39.46 | 25,367,368 | +0.98(+2.55%) |
Jun 24, 2014 | 39.44 | 39.64 | 38.26 | 38.48 | 24,402,408 | -1.04(-2.63%) |
Jun 23, 2014 | 39.07 | 39.58 | 38.73 | 39.52 | 22,555,636 | +0.28(+0.71%) |
Jun 20, 2014 | 38.82 | 39.24 | 37.77 | 39.24 | 41,501,084 | +0.34(+0.87%) |
Jun 19, 2014 | 38.73 | 39.30 | 38.32 | 38.90 | 24,598,372 | +0.16(+0.41%) |
Jun 18, 2014 | 38.16 | 38.83 | 37.75 | 38.74 | 23,496,936 | +0.72(+1.89%) |
Jun 17, 2014 | 38.03 | 38.55 | 37.30 | 38.02 | 30,285,094 | +0.00(+0.00%) |
Jun 16, 2014 | 36.70 | 38.17 | 36.44 | 38.02 | 29,766,412 | +1.12(+3.04%) |
Jun 13, 2014 | 36.85 | 37.25 | 35.90 | 36.90 | 29,129,856 | +0.11(+0.30%) |
Jun 12, 2014 | 35.06 | 37.27 | 35.06 | 36.79 | 58,011,740 | +1.25(+3.52%) |
Jun 11, 2014 | 35.07 | 35.97 | 34.93 | 35.54 | 29,967,456 | +0.17(+0.48%) |
Jun 10, 2014 | 34.73 | 35.50 | 34.66 | 35.37 | 36,437,444 | +2.04(+6.12%) |
Jun 06, 2014 | 34.14 | 34.41 | 33.22 | 33.33 | 23,353,196 | -0.56(-1.65%) |
Jun 05, 2014 | 33.67 | 34.89 | 33.11 | 33.89 | 40,834,888 | +0.99(+3.01%) |
Jun 04, 2014 | 32.49 | 33.32 | 31.85 | 32.90 | 24,814,076 | +0.32(+0.98%) |
Jun 03, 2014 | 31.73 | 32.69 | 31.65 | 32.58 | 19,885,772 | +0.83(+2.61%) |
Jun 02, 2014 | 32.89 | 33.20 | 31.62 | 31.75 | 31,114,768 | -0.69(-2.13%) |
May 30, 2014 | 33.73 | 33.86 | 32.11 | 32.44 | 40,603,944 | -1.56(-4.59%) |
May 29, 2014 | 34.67 | 35.14 | 33.88 | 34.00 | 53,886,348 | +0.23(+0.68%) |
May 28, 2014 | 31.50 | 33.84 | 31.09 | 33.77 | 60,184,404 | +3.26(+10.69%) |
May 27, 2014 | 30.94 | 31.20 | 30.38 | 30.51 | 25,164,048 | +0.01(+0.03%) |
May 23, 2014 | 31.51 | 30.50 | 30.50 | 30.50 | 27,448,000 | -1.57(-4.90%) |
May 22, 2014 | 31.33 | 32.25 | 30.52 | 32.07 | 27,467,618 | +0.32(+1.01%) |
May 21, 2014 | 31.85 | 31.95 | 31.15 | 31.75 | 15,531,149 | -0.02(-0.06%) |
May 20, 2014 | 32.00 | 32.39 | 31.52 | 31.77 | 16,559,336 | -0.30(-0.94%) |
May 19, 2014 | 32.05 | 32.44 | 31.64 | 32.07 | 15,916,199 | -0.19(-0.59%) |
May 16, 2014 | 32.95 | 33.21 | 32.02 | 32.26 | 21,391,370 | -0.51(-1.56%) |
May 15, 2014 | 33.02 | 33.29 | 32.16 | 32.77 | 21,996,620 | -0.08(-0.24%) |
May 14, 2014 | 33.35 | 33.83 | 32.62 | 32.85 | 20,003,146 | -0.54(-1.62%) |
May 13, 2014 | 33.84 | 34.06 | 32.89 | 33.39 | 24,642,562 | -0.55(-1.62%) |
May 12, 2014 | 33.08 | 34.10 | 32.40 | 33.94 | 34,574,712 | +1.89(+5.90%) |
May 09, 2014 | 32.23 | 33.11 | 31.75 | 32.05 | 31,888,812 | +0.09(+0.28%) |
May 08, 2014 | 31.48 | 32.98 | 31.13 | 31.96 | 51,230,788 | +1.30(+4.24%) |
May 07, 2014 | 31.97 | 32.00 | 29.51 | 30.66 | 68,732,960 | -1.19(-3.74%) |
May 06, 2014 | 35.61 | 36.10 | 31.72 | 31.85 | 134,303,904 | -6.90(-17.81%) |
May 05, 2014 | 38.52 | 39.60 | 38.05 | 38.75 | 10,354,779 | -0.27(-0.69%) |
May 02, 2014 | 39.20 | 39.86 | 38.70 | 39.02 | 12,729,508 | -0.07(-0.18%) |