Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.89 | 38.91 | 38.17 | 38.17 | 26,021,388 | -0.90(-2.30%) |
Jul 30, 2014 | 38.80 | 39.22 | 38.77 | 39.07 | 15,246,648 | +0.42(+1.09%) |
Jul 29, 2014 | 38.74 | 39.11 | 38.61 | 38.65 | 19,349,258 | -0.05(-0.12%) |
Jul 28, 2014 | 38.48 | 38.78 | 38.38 | 38.70 | 17,957,822 | +0.00(+0.00%) |
Jul 25, 2014 | 38.62 | 38.83 | 38.62 | 38.70 | 13,399,817 | +0.01(+0.02%) |
Jul 24, 2014 | 38.59 | 38.74 | 38.56 | 38.69 | 13,253,183 | +0.20(+0.51%) |
Jul 23, 2014 | 38.57 | 38.71 | 38.45 | 38.50 | 12,141,607 | -0.02(-0.04%) |
Jul 22, 2014 | 38.40 | 38.61 | 38.29 | 38.51 | 15,868,318 | +0.23(+0.59%) |
Jul 21, 2014 | 38.25 | 38.36 | 38.14 | 38.29 | 20,245,796 | -0.17(-0.45%) |
Jul 18, 2014 | 38.23 | 38.52 | 38.09 | 38.46 | 20,650,322 | +0.45(+1.18%) |
Jul 17, 2014 | 38.31 | 38.34 | 37.96 | 38.01 | 32,421,348 | -0.37(-0.96%) |
Jul 16, 2014 | 38.68 | 38.74 | 38.29 | 38.38 | 27,837,796 | -0.13(-0.35%) |
Jul 15, 2014 | 38.63 | 38.74 | 38.40 | 38.51 | 25,724,024 | +0.03(+0.08%) |
Jul 14, 2014 | 38.56 | 38.88 | 38.35 | 38.48 | 27,904,396 | -0.13(-0.35%) |
Jul 11, 2014 | 38.35 | 38.75 | 38.11 | 38.62 | 39,999,548 | -0.24(-0.62%) |
Jul 10, 2014 | 38.83 | 38.97 | 38.65 | 38.86 | 26,688,462 | -0.29(-0.73%) |
Jul 09, 2014 | 39.22 | 39.22 | 38.93 | 39.14 | 21,468,370 | -0.05(-0.11%) |
Jul 08, 2014 | 39.22 | 39.34 | 39.07 | 39.19 | 22,757,944 | -0.19(-0.48%) |
Jul 07, 2014 | 39.67 | 39.73 | 39.34 | 39.37 | 18,017,738 | -0.38(-0.94%) |
Jul 03, 2014 | 39.67 | 39.75 | 39.75 | 39.75 | 11,655,619 | +0.26(+0.65%) |
Jul 02, 2014 | 39.57 | 39.63 | 39.41 | 39.49 | 19,248,512 | -0.05(-0.11%) |
Jul 01, 2014 | 39.55 | 39.71 | 39.46 | 39.54 | 16,593,944 | +0.12(+0.30%) |
Jun 30, 2014 | 39.55 | 39.57 | 39.30 | 39.42 | 17,217,502 | -0.26(-0.64%) |
Jun 27, 2014 | 39.17 | 39.67 | 39.11 | 39.67 | 22,486,534 | +0.40(+1.01%) |
Jun 26, 2014 | 39.46 | 39.49 | 39.00 | 39.28 | 16,714,936 | -0.17(-0.44%) |
Jun 25, 2014 | 39.22 | 39.56 | 39.05 | 39.45 | 16,974,480 | +0.08(+0.21%) |
Jun 24, 2014 | 39.70 | 39.74 | 39.31 | 39.37 | 14,934,943 | -0.37(-0.92%) |
Jun 23, 2014 | 39.52 | 39.79 | 39.40 | 39.73 | 17,460,828 | +0.07(+0.17%) |
Jun 20, 2014 | 39.28 | 39.68 | 39.20 | 39.67 | 39,783,016 | +0.65(+1.67%) |
Jun 19, 2014 | 39.00 | 39.15 | 38.95 | 39.01 | 21,677,364 | -0.02(-0.04%) |
Jun 18, 2014 | 38.77 | 39.10 | 38.64 | 39.03 | 23,959,688 | +0.28(+0.74%) |
Jun 17, 2014 | 38.27 | 38.81 | 38.23 | 38.74 | 20,575,460 | +0.43(+1.12%) |
Jun 16, 2014 | 38.91 | 38.92 | 38.20 | 38.32 | 21,342,004 | -0.61(-1.56%) |
Jun 13, 2014 | 38.92 | 39.06 | 38.80 | 38.92 | 14,816,179 | +0.14(+0.37%) |
Jun 12, 2014 | 39.09 | 39.21 | 38.74 | 38.78 | 17,748,658 | -0.40(-1.01%) |
Jun 11, 2014 | 39.26 | 39.37 | 39.04 | 39.18 | 15,491,187 | -0.26(-0.67%) |
Jun 10, 2014 | 39.30 | 39.47 | 39.14 | 39.44 | 16,214,449 | +0.46(+1.17%) |
Jun 06, 2014 | 38.74 | 39.01 | 38.71 | 38.98 | 17,536,902 | +0.26(+0.68%) |
Jun 05, 2014 | 38.33 | 38.79 | 38.26 | 38.72 | 15,636,079 | +0.44(+1.16%) |
Jun 04, 2014 | 38.21 | 38.30 | 38.11 | 38.28 | 13,347,976 | -0.04(-0.10%) |
Jun 03, 2014 | 38.16 | 38.37 | 38.06 | 38.32 | 12,348,010 | +0.00(+0.00%) |
Jun 02, 2014 | 38.20 | 38.38 | 38.15 | 38.32 | 15,660,026 | +0.23(+0.61%) |
May 30, 2014 | 37.74 | 38.11 | 37.74 | 38.08 | 20,652,802 | +0.38(+1.01%) |
May 29, 2014 | 37.96 | 37.96 | 37.61 | 37.70 | 17,109,742 | -0.13(-0.34%) |
May 28, 2014 | 37.90 | 38.02 | 37.74 | 37.83 | 16,609,208 | -0.08(-0.22%) |
May 27, 2014 | 37.72 | 38.02 | 37.65 | 37.91 | 17,688,202 | +0.29(+0.78%) |
May 23, 2014 | 37.43 | 37.62 | 37.62 | 37.62 | 17,556,696 | +0.12(+0.32%) |
May 22, 2014 | 37.26 | 37.53 | 37.20 | 37.50 | 10,575,506 | +0.25(+0.66%) |
May 21, 2014 | 36.88 | 37.36 | 36.87 | 37.25 | 17,166,874 | +0.53(+1.45%) |
May 20, 2014 | 37.02 | 37.09 | 36.65 | 36.72 | 20,049,178 | -0.40(-1.07%) |
May 19, 2014 | 36.63 | 37.15 | 36.61 | 37.12 | 14,017,027 | +0.31(+0.84%) |
May 16, 2014 | 36.76 | 36.85 | 36.54 | 36.81 | 18,565,398 | +0.04(+0.10%) |
May 15, 2014 | 36.82 | 36.94 | 36.49 | 36.77 | 23,088,474 | -0.20(-0.53%) |
May 14, 2014 | 37.39 | 37.39 | 36.89 | 36.97 | 17,673,836 | -0.39(-1.04%) |
May 13, 2014 | 37.33 | 37.47 | 37.23 | 37.36 | 12,893,152 | +0.04(+0.10%) |
May 12, 2014 | 37.03 | 37.39 | 37.00 | 37.32 | 21,897,914 | +0.51(+1.39%) |
May 09, 2014 | 36.95 | 36.99 | 36.68 | 36.81 | 20,233,332 | -0.19(-0.51%) |
May 08, 2014 | 37.01 | 37.12 | 36.90 | 37.00 | 17,123,860 | -0.05(-0.12%) |
May 07, 2014 | 36.75 | 37.07 | 36.65 | 37.04 | 20,646,522 | +0.49(+1.33%) |
May 06, 2014 | 36.78 | 36.81 | 36.54 | 36.55 | 20,950,028 | -0.35(-0.95%) |
May 05, 2014 | 36.70 | 36.96 | 36.56 | 36.90 | 12,502,909 | -0.01(-0.04%) |
May 02, 2014 | 37.06 | 37.24 | 36.86 | 36.92 | 17,954,894 | -0.04(-0.12%) |