Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 39.55 | 39.92 | 39.12 | 39.24 | 8,055,710 | -0.53(-1.33%) |
Jul 30, 2014 | 39.81 | 40.23 | 39.57 | 39.77 | 8,045,896 | -0.13(-0.33%) |
Jul 29, 2014 | 45.43 | 45.67 | 38.79 | 39.90 | 51,802,800 | +2.19(+5.81%) |
Jul 28, 2014 | 37.71 | 37.90 | 37.54 | 37.71 | 3,858,663 | +0.13(+0.35%) |
Jul 25, 2014 | 37.62 | 37.95 | 37.51 | 37.58 | 2,122,589 | -0.10(-0.27%) |
Jul 24, 2014 | 37.57 | 37.81 | 37.55 | 37.68 | 2,263,214 | +0.11(+0.29%) |
Jul 23, 2014 | 37.18 | 37.67 | 37.15 | 37.57 | 3,176,481 | +0.26(+0.70%) |
Jul 22, 2014 | 37.14 | 37.48 | 37.05 | 37.31 | 2,836,418 | +0.29(+0.78%) |
Jul 21, 2014 | 36.81 | 37.20 | 36.71 | 37.02 | 3,000,413 | +0.07(+0.19%) |
Jul 18, 2014 | 36.83 | 37.03 | 36.62 | 36.95 | 2,058,629 | +0.23(+0.63%) |
Jul 17, 2014 | 37.00 | 37.21 | 36.71 | 36.72 | 1,906,272 | -0.40(-1.08%) |
Jul 16, 2014 | 37.10 | 37.27 | 36.98 | 37.12 | 4,219,908 | +0.13(+0.35%) |
Jul 15, 2014 | 36.89 | 37.12 | 36.78 | 36.99 | 4,163,555 | +0.10(+0.27%) |
Jul 14, 2014 | 36.90 | 37.15 | 36.73 | 36.89 | 2,265,719 | +0.12(+0.33%) |
Jul 11, 2014 | 36.69 | 36.89 | 36.61 | 36.77 | 1,672,723 | -0.01(-0.03%) |
Jul 10, 2014 | 36.39 | 36.93 | 36.29 | 36.78 | 3,474,103 | +0.19(+0.52%) |
Jul 09, 2014 | 36.56 | 36.74 | 36.39 | 36.59 | 4,921,591 | +0.09(+0.25%) |
Jul 08, 2014 | 36.17 | 36.69 | 36.10 | 36.50 | 3,766,960 | +0.38(+1.05%) |
Jul 07, 2014 | 36.05 | 36.36 | 35.97 | 36.12 | 2,077,144 | +0.04(+0.11%) |
Jul 03, 2014 | 35.98 | 36.08 | 36.08 | 36.08 | 2,071,600 | +0.14(+0.39%) |
Jul 02, 2014 | 36.18 | 36.24 | 35.70 | 35.94 | 4,104,462 | -0.38(-1.05%) |
Jul 01, 2014 | 36.22 | 36.44 | 35.95 | 36.32 | 2,341,197 | +0.12(+0.33%) |
Jun 30, 2014 | 35.89 | 36.31 | 35.85 | 36.20 | 2,820,478 | +0.42(+1.17%) |
Jun 27, 2014 | 36.12 | 36.13 | 35.69 | 35.78 | 4,245,253 | -0.38(-1.05%) |
Jun 26, 2014 | 36.19 | 36.43 | 36.05 | 36.16 | 2,900,840 | +0.01(+0.03%) |
Jun 25, 2014 | 36.39 | 36.41 | 35.88 | 36.15 | 3,883,852 | -0.21(-0.58%) |
Jun 24, 2014 | 36.75 | 36.83 | 36.32 | 36.36 | 2,644,809 | -0.37(-1.01%) |
Jun 23, 2014 | 36.81 | 36.81 | 36.40 | 36.73 | 2,348,210 | +0.03(+0.08%) |
Jun 20, 2014 | 37.39 | 37.48 | 36.65 | 36.70 | 5,038,562 | -0.59(-1.58%) |
Jun 19, 2014 | 37.01 | 37.31 | 36.97 | 37.29 | 2,700,975 | +0.36(+0.97%) |
Jun 18, 2014 | 36.65 | 36.98 | 36.64 | 36.93 | 2,257,863 | +0.31(+0.85%) |
Jun 17, 2014 | 37.02 | 37.09 | 36.55 | 36.62 | 3,192,739 | -0.44(-1.19%) |
Jun 16, 2014 | 36.87 | 37.12 | 36.74 | 37.06 | 2,650,288 | +0.11(+0.30%) |
Jun 13, 2014 | 36.45 | 37.01 | 36.38 | 36.95 | 3,458,077 | +0.56(+1.54%) |
Jun 12, 2014 | 36.39 | 36.48 | 36.12 | 36.39 | 2,960,166 | -0.04(-0.11%) |
Jun 11, 2014 | 36.86 | 36.95 | 36.35 | 36.43 | 3,854,123 | -0.50(-1.35%) |
Jun 10, 2014 | 36.87 | 37.03 | 36.78 | 36.93 | 3,443,497 | +0.02(+0.05%) |
Jun 06, 2014 | 37.26 | 37.38 | 36.84 | 36.91 | 3,785,554 | -0.27(-0.73%) |
Jun 05, 2014 | 37.48 | 37.57 | 36.96 | 37.18 | 5,007,248 | -0.85(-2.24%) |
Jun 04, 2014 | 37.92 | 38.10 | 37.70 | 38.03 | 3,973,751 | +0.00(+0.00%) |
Jun 03, 2014 | 37.70 | 38.08 | 37.69 | 38.03 | 4,618,504 | +0.41(+1.09%) |
Jun 02, 2014 | 37.74 | 37.84 | 37.50 | 37.62 | 2,658,219 | -0.05(-0.13%) |
May 30, 2014 | 37.57 | 37.78 | 37.56 | 37.67 | 3,946,026 | -0.01(-0.03%) |
May 29, 2014 | 37.80 | 37.98 | 37.52 | 37.68 | 4,017,970 | -0.12(-0.32%) |
May 28, 2014 | 37.43 | 37.94 | 37.33 | 37.80 | 4,080,961 | +0.48(+1.29%) |
May 27, 2014 | 37.35 | 37.37 | 37.04 | 37.32 | 3,515,771 | +0.04(+0.11%) |
May 23, 2014 | 37.22 | 37.28 | 37.28 | 37.28 | 3,384,900 | +0.05(+0.15%) |
May 22, 2014 | 37.25 | 37.45 | 37.06 | 37.23 | 2,367,853 | +0.05(+0.15%) |
May 21, 2014 | 37.75 | 37.79 | 37.02 | 37.17 | 5,425,937 | -0.41(-1.09%) |
May 20, 2014 | 37.97 | 38.03 | 37.49 | 37.58 | 5,862,582 | -0.39(-1.03%) |
May 19, 2014 | 37.53 | 38.01 | 37.44 | 37.97 | 7,759,823 | -0.21(-0.55%) |
May 16, 2014 | 37.95 | 38.20 | 37.68 | 38.18 | 4,521,544 | +0.35(+0.93%) |
May 15, 2014 | 37.65 | 38.10 | 37.52 | 37.83 | 8,232,195 | +0.17(+0.45%) |
May 14, 2014 | 36.96 | 37.73 | 36.88 | 37.66 | 7,679,801 | +0.69(+1.87%) |
May 13, 2014 | 36.77 | 37.00 | 36.63 | 36.97 | 6,557,744 | +0.23(+0.63%) |
May 12, 2014 | 36.74 | 36.87 | 36.59 | 36.74 | 5,464,207 | +0.18(+0.49%) |
May 09, 2014 | 36.58 | 36.94 | 36.40 | 36.56 | 7,794,610 | -0.30(-0.81%) |
May 08, 2014 | 34.69 | 37.22 | 34.63 | 36.86 | 21,617,484 | +2.21(+6.38%) |
May 07, 2014 | 34.50 | 34.90 | 34.46 | 34.65 | 6,615,271 | +0.19(+0.55%) |
May 06, 2014 | 34.78 | 34.87 | 34.42 | 34.46 | 4,622,970 | -0.38(-1.09%) |
May 05, 2014 | 34.78 | 34.88 | 34.69 | 34.84 | 3,302,068 | +0.01(+0.03%) |
May 02, 2014 | 35.04 | 35.24 | 34.78 | 34.83 | 3,654,508 | -0.13(-0.37%) |