Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.32 | 38.60 | 37.81 | 37.81 | 30,372,492 | -0.84(-2.18%) |
Jul 30, 2014 | 38.40 | 38.87 | 38.37 | 38.66 | 19,824,094 | +0.45(+1.17%) |
Jul 29, 2014 | 38.45 | 38.55 | 38.21 | 38.21 | 17,033,188 | -0.22(-0.56%) |
Jul 28, 2014 | 38.62 | 38.72 | 38.30 | 38.43 | 15,612,415 | -0.26(-0.66%) |
Jul 25, 2014 | 38.65 | 38.81 | 38.61 | 38.68 | 13,051,040 | -0.05(-0.12%) |
Jul 24, 2014 | 38.83 | 39.02 | 38.63 | 38.73 | 17,178,186 | -0.07(-0.18%) |
Jul 23, 2014 | 38.36 | 39.11 | 38.16 | 38.80 | 25,980,460 | +0.45(+1.17%) |
Jul 22, 2014 | 38.35 | 38.53 | 38.18 | 38.35 | 16,972,508 | +0.19(+0.51%) |
Jul 21, 2014 | 38.01 | 38.25 | 37.94 | 38.15 | 14,122,457 | -0.16(-0.42%) |
Jul 18, 2014 | 38.26 | 38.51 | 38.12 | 38.32 | 19,990,790 | +0.29(+0.77%) |
Jul 17, 2014 | 38.27 | 38.64 | 38.01 | 38.02 | 30,811,892 | -0.49(-1.28%) |
Jul 16, 2014 | 38.26 | 38.56 | 38.19 | 38.52 | 30,505,438 | +0.41(+1.08%) |
Jul 15, 2014 | 37.74 | 38.24 | 37.74 | 38.11 | 44,505,528 | +0.67(+1.80%) |
Jul 14, 2014 | 37.63 | 37.75 | 37.38 | 37.44 | 46,747,928 | +1.10(+3.02%) |
Jul 11, 2014 | 36.20 | 36.35 | 36.01 | 36.34 | 19,667,246 | +0.08(+0.21%) |
Jul 10, 2014 | 36.11 | 36.38 | 35.99 | 36.26 | 24,148,442 | -0.37(-1.01%) |
Jul 09, 2014 | 36.70 | 36.86 | 36.49 | 36.63 | 18,350,002 | -0.03(-0.08%) |
Jul 08, 2014 | 36.88 | 36.90 | 36.53 | 36.66 | 17,830,906 | -0.43(-1.17%) |
Jul 07, 2014 | 37.15 | 37.20 | 36.79 | 37.10 | 15,587,046 | -0.20(-0.54%) |
Jul 03, 2014 | 37.40 | 37.30 | 37.30 | 37.30 | 17,646,198 | +0.18(+0.48%) |
Jul 02, 2014 | 36.76 | 37.30 | 36.72 | 37.12 | 21,645,378 | +0.43(+1.16%) |
Jul 01, 2014 | 36.66 | 37.03 | 36.51 | 36.69 | 21,593,966 | +0.28(+0.76%) |
Jun 30, 2014 | 36.46 | 36.57 | 36.35 | 36.42 | 15,895,574 | -0.03(-0.08%) |
Jun 27, 2014 | 36.51 | 36.60 | 36.28 | 36.45 | 24,787,278 | -0.07(-0.19%) |
Jun 26, 2014 | 36.89 | 36.91 | 36.36 | 36.52 | 24,409,764 | -0.46(-1.23%) |
Jun 25, 2014 | 36.86 | 37.17 | 36.77 | 36.97 | 16,431,622 | +0.01(+0.02%) |
Jun 24, 2014 | 37.00 | 37.48 | 36.89 | 36.96 | 21,878,582 | -0.19(-0.52%) |
Jun 23, 2014 | 36.44 | 37.25 | 36.42 | 37.16 | 23,837,526 | +0.56(+1.52%) |
Jun 20, 2014 | 36.93 | 36.97 | 36.39 | 36.60 | 24,359,014 | -0.17(-0.46%) |
Jun 19, 2014 | 37.07 | 37.09 | 36.60 | 36.77 | 20,364,468 | -0.29(-0.77%) |
Jun 18, 2014 | 36.93 | 37.11 | 36.65 | 37.06 | 18,713,462 | +0.11(+0.29%) |
Jun 17, 2014 | 36.71 | 37.15 | 36.61 | 36.95 | 18,029,684 | +0.12(+0.31%) |
Jun 16, 2014 | 36.70 | 36.94 | 36.37 | 36.83 | 16,543,109 | +0.04(+0.10%) |
Jun 13, 2014 | 37.22 | 37.63 | 36.43 | 36.79 | 45,060,872 | -0.53(-1.41%) |
Jun 12, 2014 | 37.59 | 37.66 | 37.19 | 37.32 | 20,262,606 | -0.42(-1.11%) |
Jun 11, 2014 | 37.91 | 38.09 | 37.60 | 37.74 | 18,030,230 | -0.40(-1.05%) |
Jun 10, 2014 | 38.26 | 38.27 | 37.88 | 38.14 | 16,490,113 | +0.31(+0.82%) |
Jun 06, 2014 | 37.65 | 38.04 | 37.59 | 37.83 | 24,770,298 | +0.23(+0.62%) |
Jun 05, 2014 | 37.12 | 37.73 | 37.03 | 37.60 | 22,046,920 | +0.58(+1.57%) |
Jun 04, 2014 | 37.14 | 37.26 | 36.97 | 37.02 | 16,910,414 | -0.24(-0.64%) |
Jun 03, 2014 | 36.73 | 37.31 | 36.69 | 37.26 | 20,827,756 | +0.33(+0.90%) |
Jun 02, 2014 | 36.80 | 37.08 | 36.67 | 36.93 | 15,371,480 | +0.15(+0.40%) |
May 30, 2014 | 36.48 | 36.80 | 36.45 | 36.78 | 14,926,397 | +0.22(+0.61%) |
May 29, 2014 | 36.61 | 36.72 | 36.50 | 36.55 | 20,114,432 | -0.03(-0.08%) |
May 28, 2014 | 36.71 | 37.03 | 36.58 | 36.59 | 18,316,714 | -0.19(-0.53%) |
May 27, 2014 | 36.82 | 37.38 | 36.65 | 36.78 | 31,691,070 | +0.22(+0.59%) |
May 23, 2014 | 36.52 | 36.56 | 36.56 | 36.56 | 12,380,315 | +0.15(+0.41%) |
May 22, 2014 | 36.17 | 36.43 | 36.16 | 36.41 | 10,514,890 | +0.19(+0.53%) |
May 21, 2014 | 36.21 | 36.41 | 36.10 | 36.22 | 16,582,807 | +0.23(+0.64%) |
May 20, 2014 | 36.04 | 36.30 | 35.86 | 35.99 | 15,229,172 | -0.17(-0.47%) |
May 19, 2014 | 35.64 | 36.18 | 35.63 | 36.16 | 17,606,530 | +0.26(+0.71%) |
May 16, 2014 | 35.90 | 36.09 | 35.70 | 35.90 | 22,231,996 | -0.06(-0.17%) |
May 15, 2014 | 36.22 | 36.29 | 35.68 | 35.97 | 27,386,398 | -0.46(-1.27%) |
May 14, 2014 | 36.72 | 36.73 | 36.32 | 36.43 | 16,036,721 | -0.23(-0.63%) |
May 13, 2014 | 36.61 | 36.72 | 36.52 | 36.66 | 16,314,209 | +0.12(+0.32%) |
May 12, 2014 | 36.51 | 36.65 | 36.37 | 36.55 | 17,202,314 | +0.22(+0.60%) |
May 09, 2014 | 36.37 | 36.52 | 36.11 | 36.33 | 19,641,534 | -0.12(-0.32%) |
May 08, 2014 | 36.11 | 36.72 | 36.11 | 36.45 | 20,779,634 | +0.34(+0.94%) |
May 07, 2014 | 35.98 | 36.21 | 35.81 | 36.11 | 22,636,350 | +0.26(+0.73%) |
May 06, 2014 | 36.35 | 36.38 | 35.82 | 35.84 | 27,776,096 | -0.63(-1.74%) |
May 05, 2014 | 36.49 | 36.58 | 36.18 | 36.48 | 21,785,614 | -0.43(-1.15%) |
May 02, 2014 | 36.98 | 37.27 | 36.72 | 36.90 | 19,869,754 | -0.02(-0.06%) |