Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 38.69 | 38.97 | 38.18 | 38.18 | 30,083,034 | -0.85(-2.18%) |
Jul 30, 2014 | 38.77 | 39.24 | 38.74 | 39.03 | 19,635,166 | +0.45(+1.17%) |
Jul 29, 2014 | 38.82 | 38.92 | 38.58 | 38.58 | 16,870,858 | -0.22(-0.56%) |
Jul 28, 2014 | 38.99 | 39.09 | 38.67 | 38.80 | 15,463,625 | -0.26(-0.66%) |
Jul 25, 2014 | 39.02 | 39.19 | 38.98 | 39.05 | 12,926,660 | -0.05(-0.12%) |
Jul 24, 2014 | 39.20 | 39.40 | 39.00 | 39.10 | 17,014,472 | -0.07(-0.18%) |
Jul 23, 2014 | 38.72 | 39.49 | 38.53 | 39.17 | 25,732,858 | +0.45(+1.17%) |
Jul 22, 2014 | 38.72 | 38.90 | 38.55 | 38.72 | 16,810,754 | +0.20(+0.51%) |
Jul 21, 2014 | 38.37 | 38.62 | 38.30 | 38.52 | 13,987,867 | -0.16(-0.42%) |
Jul 18, 2014 | 38.63 | 38.88 | 38.49 | 38.69 | 19,800,274 | +0.30(+0.77%) |
Jul 17, 2014 | 38.64 | 39.01 | 38.37 | 38.39 | 30,518,246 | -0.50(-1.28%) |
Jul 16, 2014 | 38.63 | 38.93 | 38.56 | 38.89 | 30,214,712 | +0.41(+1.08%) |
Jul 15, 2014 | 38.11 | 38.61 | 38.11 | 38.48 | 44,081,376 | +0.68(+1.80%) |
Jul 14, 2014 | 37.99 | 38.12 | 37.74 | 37.80 | 46,302,408 | +1.11(+3.02%) |
Jul 11, 2014 | 36.55 | 36.70 | 36.35 | 36.69 | 19,479,812 | +0.08(+0.21%) |
Jul 10, 2014 | 36.46 | 36.73 | 36.34 | 36.61 | 23,918,302 | -0.37(-1.01%) |
Jul 09, 2014 | 37.05 | 37.21 | 36.84 | 36.98 | 18,175,122 | -0.03(-0.08%) |
Jul 08, 2014 | 37.23 | 37.26 | 36.88 | 37.02 | 17,660,972 | -0.44(-1.17%) |
Jul 07, 2014 | 37.51 | 37.55 | 37.15 | 37.45 | 15,438,497 | -0.20(-0.54%) |
Jul 03, 2014 | 37.76 | 37.66 | 37.66 | 37.66 | 17,478,024 | +0.18(+0.48%) |
Jul 02, 2014 | 37.11 | 37.66 | 37.08 | 37.48 | 21,439,092 | +0.43(+1.16%) |
Jul 01, 2014 | 37.02 | 37.39 | 36.86 | 37.05 | 21,388,168 | +0.28(+0.76%) |
Jun 30, 2014 | 36.81 | 36.92 | 36.70 | 36.77 | 15,744,084 | -0.03(-0.08%) |
Jun 27, 2014 | 36.86 | 36.95 | 36.63 | 36.80 | 24,551,050 | -0.07(-0.19%) |
Jun 26, 2014 | 37.24 | 37.26 | 36.71 | 36.87 | 24,177,132 | -0.46(-1.23%) |
Jun 25, 2014 | 37.21 | 37.52 | 37.12 | 37.33 | 16,275,024 | +0.01(+0.02%) |
Jun 24, 2014 | 37.35 | 37.84 | 37.24 | 37.32 | 21,670,072 | -0.20(-0.52%) |
Jun 23, 2014 | 36.79 | 37.60 | 36.77 | 37.52 | 23,610,348 | +0.56(+1.52%) |
Jun 20, 2014 | 37.29 | 37.33 | 36.74 | 36.95 | 24,126,866 | -0.17(-0.46%) |
Jun 19, 2014 | 37.43 | 37.44 | 36.95 | 37.12 | 20,170,388 | -0.29(-0.77%) |
Jun 18, 2014 | 37.29 | 37.47 | 37.01 | 37.41 | 18,535,118 | +0.11(+0.29%) |
Jun 17, 2014 | 37.06 | 37.51 | 36.96 | 37.30 | 17,857,856 | +0.12(+0.31%) |
Jun 16, 2014 | 37.05 | 37.30 | 36.72 | 37.19 | 16,385,449 | +0.04(+0.10%) |
Jun 13, 2014 | 37.58 | 37.99 | 36.78 | 37.15 | 44,631,432 | -0.53(-1.41%) |
Jun 12, 2014 | 37.95 | 38.02 | 37.55 | 37.68 | 20,069,498 | -0.42(-1.11%) |
Jun 11, 2014 | 38.27 | 38.46 | 37.96 | 38.10 | 17,858,396 | -0.41(-1.05%) |
Jun 10, 2014 | 38.63 | 38.64 | 38.24 | 38.51 | 16,332,957 | +0.31(+0.82%) |
Jun 06, 2014 | 38.01 | 38.40 | 37.95 | 38.19 | 24,534,232 | +0.23(+0.62%) |
Jun 05, 2014 | 37.48 | 38.09 | 37.38 | 37.96 | 21,836,806 | +0.59(+1.57%) |
Jun 04, 2014 | 37.50 | 37.62 | 37.32 | 37.37 | 16,749,252 | -0.24(-0.64%) |
Jun 03, 2014 | 37.09 | 37.67 | 37.05 | 37.62 | 20,629,262 | +0.34(+0.90%) |
Jun 02, 2014 | 37.16 | 37.44 | 37.02 | 37.28 | 15,224,986 | +0.15(+0.40%) |
May 30, 2014 | 36.84 | 37.16 | 36.80 | 37.13 | 14,784,144 | +0.23(+0.61%) |
May 29, 2014 | 36.96 | 37.08 | 36.85 | 36.91 | 19,922,736 | -0.03(-0.08%) |
May 28, 2014 | 37.06 | 37.38 | 36.93 | 36.94 | 18,142,150 | -0.20(-0.53%) |
May 27, 2014 | 37.17 | 37.74 | 37.01 | 37.13 | 31,389,046 | +0.22(+0.59%) |
May 23, 2014 | 36.87 | 36.91 | 36.91 | 36.91 | 12,262,327 | +0.15(+0.41%) |
May 22, 2014 | 36.52 | 36.78 | 36.51 | 36.76 | 10,414,680 | +0.19(+0.53%) |
May 21, 2014 | 36.55 | 36.76 | 36.45 | 36.57 | 16,424,768 | +0.23(+0.64%) |
May 20, 2014 | 36.39 | 36.65 | 36.20 | 36.34 | 15,084,034 | -0.17(-0.47%) |
May 19, 2014 | 35.98 | 36.52 | 35.97 | 36.51 | 17,438,736 | +0.26(+0.71%) |
May 16, 2014 | 36.25 | 36.43 | 36.04 | 36.25 | 22,020,120 | -0.06(-0.17%) |
May 15, 2014 | 36.57 | 36.64 | 36.02 | 36.31 | 27,125,398 | -0.47(-1.27%) |
May 14, 2014 | 37.08 | 37.09 | 36.67 | 36.78 | 15,883,887 | -0.23(-0.63%) |
May 13, 2014 | 36.96 | 37.07 | 36.87 | 37.02 | 16,158,731 | +0.12(+0.32%) |
May 12, 2014 | 36.86 | 37.00 | 36.72 | 36.90 | 17,038,372 | +0.22(+0.60%) |
May 09, 2014 | 36.72 | 36.87 | 36.46 | 36.68 | 19,454,344 | -0.12(-0.32%) |
May 08, 2014 | 36.45 | 37.07 | 36.45 | 36.80 | 20,581,598 | +0.34(+0.94%) |
May 07, 2014 | 36.33 | 36.55 | 36.16 | 36.45 | 22,420,618 | +0.27(+0.73%) |
May 06, 2014 | 36.70 | 36.73 | 36.16 | 36.19 | 27,511,382 | -0.64(-1.74%) |
May 05, 2014 | 36.84 | 36.93 | 36.53 | 36.83 | 21,577,990 | -0.43(-1.15%) |
May 02, 2014 | 37.34 | 37.63 | 37.07 | 37.26 | 19,680,388 | -0.02(-0.06%) |