Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 37.05 | 37.29 | 36.80 | 36.97 | 4,107,696 | -0.45(-1.22%) |
Jul 30, 2014 | 37.05 | 37.44 | 36.92 | 37.42 | 2,080,635 | +0.49(+1.34%) |
Jul 29, 2014 | 37.10 | 37.15 | 36.87 | 36.93 | 3,039,183 | -0.17(-0.46%) |
Jul 28, 2014 | 37.23 | 37.26 | 36.84 | 37.10 | 2,291,360 | -0.16(-0.42%) |
Jul 25, 2014 | 37.25 | 37.39 | 37.14 | 37.26 | 2,609,057 | -0.20(-0.55%) |
Jul 24, 2014 | 37.96 | 38.06 | 37.38 | 37.46 | 3,845,212 | -0.42(-1.10%) |
Jul 23, 2014 | 38.30 | 38.43 | 37.86 | 37.88 | 2,205,271 | -0.16(-0.43%) |
Jul 22, 2014 | 37.57 | 38.34 | 37.54 | 38.04 | 3,659,144 | +0.67(+1.78%) |
Jul 21, 2014 | 36.82 | 37.53 | 36.77 | 37.38 | 3,010,060 | +0.37(+1.00%) |
Jul 18, 2014 | 36.53 | 37.07 | 36.44 | 37.01 | 2,588,663 | +0.66(+1.81%) |
Jul 17, 2014 | 37.22 | 37.24 | 36.34 | 36.35 | 6,681,948 | -1.19(-3.18%) |
Jul 16, 2014 | 37.49 | 37.63 | 37.46 | 37.54 | 2,834,982 | +0.20(+0.53%) |
Jul 15, 2014 | 37.37 | 37.49 | 37.01 | 37.34 | 3,177,839 | -0.11(-0.28%) |
Jul 14, 2014 | 37.52 | 37.61 | 37.32 | 37.45 | 2,257,280 | +0.15(+0.39%) |
Jul 11, 2014 | 37.13 | 37.40 | 37.01 | 37.30 | 1,795,323 | +0.07(+0.19%) |
Jul 10, 2014 | 37.18 | 37.32 | 36.92 | 37.23 | 1,804,506 | -0.27(-0.72%) |
Jul 09, 2014 | 37.60 | 37.62 | 37.25 | 37.50 | 1,939,788 | -0.16(-0.44%) |
Jul 08, 2014 | 38.12 | 38.18 | 37.52 | 37.67 | 2,451,715 | -0.64(-1.67%) |
Jul 07, 2014 | 38.36 | 38.39 | 38.13 | 38.31 | 1,440,223 | -0.22(-0.58%) |
Jul 03, 2014 | 38.35 | 38.53 | 38.53 | 38.53 | 1,274,172 | +0.27(+0.71%) |
Jul 02, 2014 | 38.31 | 38.62 | 38.08 | 38.26 | 2,146,819 | -0.13(-0.34%) |
Jul 01, 2014 | 38.06 | 38.52 | 37.82 | 38.39 | 3,041,556 | +0.53(+1.41%) |
Jun 30, 2014 | 37.90 | 38.07 | 37.69 | 37.86 | 1,994,266 | -0.04(-0.10%) |
Jun 27, 2014 | 37.91 | 38.32 | 37.68 | 37.90 | 2,304,747 | -0.12(-0.33%) |
Jun 26, 2014 | 38.13 | 38.18 | 37.75 | 38.02 | 1,676,374 | -0.10(-0.26%) |
Jun 25, 2014 | 37.88 | 38.21 | 37.75 | 38.12 | 1,612,707 | +0.21(+0.55%) |
Jun 24, 2014 | 38.16 | 38.46 | 37.86 | 37.91 | 1,711,988 | -0.30(-0.79%) |
Jun 23, 2014 | 38.61 | 38.71 | 38.12 | 38.21 | 2,183,161 | -0.43(-1.12%) |
Jun 20, 2014 | 38.03 | 38.83 | 38.03 | 38.65 | 3,086,084 | +0.10(+0.26%) |
Jun 19, 2014 | 38.93 | 39.15 | 38.24 | 38.55 | 4,789,526 | -0.43(-1.10%) |
Jun 18, 2014 | 38.71 | 39.01 | 38.49 | 38.98 | 1,695,128 | +0.26(+0.68%) |
Jun 17, 2014 | 38.32 | 38.93 | 38.27 | 38.71 | 2,020,271 | +0.36(+0.94%) |
Jun 16, 2014 | 38.52 | 38.71 | 38.24 | 38.35 | 1,785,967 | -0.12(-0.31%) |
Jun 13, 2014 | 38.49 | 38.71 | 38.26 | 38.47 | 1,604,138 | +0.07(+0.17%) |
Jun 12, 2014 | 38.73 | 38.80 | 38.27 | 38.40 | 2,551,725 | -0.34(-0.87%) |
Jun 11, 2014 | 38.36 | 38.88 | 38.34 | 38.74 | 2,145,121 | +0.01(+0.03%) |
Jun 10, 2014 | 38.90 | 38.96 | 38.71 | 38.73 | 1,844,488 | -0.08(-0.20%) |
Jun 06, 2014 | 38.52 | 38.98 | 38.38 | 38.80 | 1,955,442 | +0.27(+0.70%) |
Jun 05, 2014 | 37.78 | 38.63 | 37.75 | 38.53 | 2,787,547 | +0.76(+2.00%) |
Jun 04, 2014 | 37.50 | 37.80 | 37.46 | 37.78 | 1,737,966 | +0.15(+0.40%) |
Jun 03, 2014 | 37.31 | 37.80 | 37.27 | 37.63 | 2,790,631 | +0.22(+0.58%) |
Jun 02, 2014 | 37.46 | 37.48 | 37.02 | 37.41 | 1,938,664 | -0.03(-0.09%) |
May 30, 2014 | 37.40 | 37.55 | 36.98 | 37.44 | 3,873,294 | -0.01(-0.03%) |
May 29, 2014 | 37.60 | 37.73 | 37.25 | 37.46 | 2,368,576 | -0.10(-0.26%) |
May 28, 2014 | 37.09 | 37.63 | 37.03 | 37.55 | 2,739,850 | +0.55(+1.47%) |
May 27, 2014 | 37.03 | 37.15 | 36.84 | 37.01 | 1,810,580 | +0.07(+0.18%) |
May 23, 2014 | 36.59 | 36.94 | 36.94 | 36.94 | 7,463,314 | +0.37(+1.01%) |
May 22, 2014 | 36.17 | 36.59 | 36.10 | 36.58 | 1,662,036 | +0.41(+1.15%) |
May 21, 2014 | 35.89 | 36.26 | 35.80 | 36.16 | 1,676,272 | +0.45(+1.25%) |
May 20, 2014 | 36.08 | 36.14 | 35.65 | 35.71 | 2,798,288 | -0.43(-1.20%) |
May 19, 2014 | 36.10 | 36.32 | 35.97 | 36.15 | 4,169,971 | -0.04(-0.11%) |
May 16, 2014 | 35.77 | 36.25 | 35.46 | 36.19 | 3,658,440 | +0.36(+0.99%) |
May 15, 2014 | 35.90 | 36.92 | 35.35 | 35.83 | 8,728,941 | -0.89(-2.44%) |
May 14, 2014 | 37.34 | 37.34 | 36.63 | 36.73 | 3,927,872 | -0.64(-1.72%) |
May 13, 2014 | 37.24 | 37.47 | 37.09 | 37.37 | 2,228,633 | +0.28(+0.74%) |
May 12, 2014 | 36.55 | 37.23 | 36.48 | 37.09 | 3,105,044 | +0.67(+1.84%) |
May 09, 2014 | 36.34 | 36.58 | 36.04 | 36.42 | 1,958,523 | +0.06(+0.16%) |
May 08, 2014 | 36.19 | 36.92 | 35.96 | 36.36 | 3,359,448 | +0.18(+0.49%) |
May 07, 2014 | 36.25 | 36.25 | 35.69 | 36.19 | 3,374,754 | +0.01(+0.04%) |
May 06, 2014 | 36.22 | 36.46 | 35.81 | 36.17 | 3,332,586 | -0.21(-0.58%) |
May 05, 2014 | 35.71 | 36.39 | 35.44 | 36.38 | 3,174,100 | +0.52(+1.45%) |
May 02, 2014 | 35.84 | 36.16 | 35.57 | 35.87 | 3,164,504 | +0.05(+0.13%) |